Options Chain for CYTOKINETICS INC COM NEW (CYTK) - $65.25 as of 5/6/2024 7:43:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.30 | 23.50 | % | 0 | 0 | 1.50 | 0.93 | 0.01 | -0.04 | 5/3/2024 4:00:10 PM EST | |||
| 50.00 | 15.10 | 18.90 | % | 0 | 0 | 1.28 | 0.87 | 0.01 | -0.06 | 5/3/2024 4:00:10 PM EST | |||
| 51.00 | 14.30 | 17.90 | % | 0 | 0 | 1.22 | 0.86 | 0.01 | -0.07 | 5/3/2024 4:00:10 PM EST | |||
| 52.00 | 13.60 | 17.40 | % | 0 | 0 | 1.25 | 0.84 | 0.01 | -0.07 | 5/3/2024 4:00:10 PM EST | |||
| 53.00 | 12.80 | 16.50 | % | 0 | 0 | 0.83 | 0.82 | 0.01 | -0.08 | 5/3/2024 4:00:10 PM EST | |||
| 54.00 | 12.10 | 16.00 | % | 0 | 0 | 0.85 | 0.80 | 0.02 | -0.08 | 5/3/2024 4:00:10 PM EST | |||
| 55.00 | 11.40 | 15.30 | % | 0 | 0 | 0.87 | 0.79 | 0.02 | -0.08 | 5/3/2024 4:00:10 PM EST | |||
| 56.00 | 10.70 | 14.00 | % | 0 | 0 | 0.83 | 0.77 | 0.02 | -0.09 | 5/3/2024 4:00:10 PM EST | |||
| 57.00 | 10.00 | 13.70 | % | 0 | 0 | 0.86 | 0.75 | 0.02 | -0.09 | 5/3/2024 4:00:10 PM EST | |||
| 58.00 | 9.40 | 13.00 | % | 0 | 0 | 0.86 | 0.73 | 0.02 | -0.09 | 5/3/2024 4:00:10 PM EST | |||
| 59.00 | 8.80 | 12.50 | % | 0 | 0 | 0.88 | 0.70 | 0.02 | -0.10 | 5/3/2024 4:00:10 PM EST | |||
| 60.00 | 8.10 | 11.60 | % | 0 | 0 | 0.85 | 0.68 | 0.02 | -0.10 | 5/3/2024 4:00:10 PM EST | |||
| 61.00 | 7.60 | 11.20 | % | 0 | 0 | 0.87 | 0.66 | 0.02 | -0.10 | 5/3/2024 4:00:10 PM EST | |||
| 62.00 | 7.10 | 10.90 | % | 0 | 0 | 0.89 | 0.64 | 0.02 | -0.10 | 5/3/2024 4:00:10 PM EST | |||
| 63.00 | 6.60 | 10.60 | % | 0 | 0 | 0.90 | 0.62 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 64.00 | 6.10 | 9.60 | % | 0 | 0 | 0.87 | 0.60 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 65.00 | 5.80 | 9.90 | 6.60 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.57 | 0.02 | -0.11 | 4/29/2024 | 5/3/2024 4:00:10 PM EST |
| 66.00 | 5.20 | 9.00 | % | 0 | 0 | 0.89 | 0.55 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 67.00 | 5.00 | 8.50 | % | 0 | 0 | 0.90 | 0.53 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 68.00 | 4.50 | 8.50 | % | 0 | 0 | 0.92 | 0.51 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 69.00 | 4.10 | 8.20 | % | 0 | 0 | 0.92 | 0.49 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 70.00 | 4.00 | 7.10 | % | 0 | 0 | 0.90 | 0.47 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 71.00 | 3.60 | 6.20 | % | 0 | 0 | 0.86 | 0.45 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 72.00 | 3.20 | 7.40 | % | 0 | 0 | 0.95 | 0.43 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 73.00 | 2.95 | 6.90 | % | 0 | 0 | 0.94 | 0.41 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 74.00 | 2.65 | 5.40 | % | 0 | 0 | 0.86 | 0.40 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 75.00 | 2.40 | 6.30 | % | 0 | 0 | 0.94 | 0.38 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 76.00 | 2.40 | 6.70 | % | 0 | 0 | 1.00 | 0.36 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 77.00 | 2.20 | 6.20 | % | 0 | 0 | 0.98 | 0.35 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 78.00 | 2.10 | 6.00 | % | 0 | 0 | 0.99 | 0.34 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 79.00 | 1.60 | 5.10 | % | 0 | 0 | 0.93 | 0.32 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 80.00 | 1.60 | 5.60 | % | 0 | 0 | 0.99 | 0.31 | 0.02 | -0.10 | 5/3/2024 4:00:10 PM EST | |||
| 85.00 | 1.10 | 5.20 | % | 0 | 0 | 1.05 | 0.25 | 0.02 | -0.09 | 5/3/2024 4:00:10 PM EST | |||
| 90.00 | 0.25 | 4.50 | % | 0 | 0 | 1.00 | 0.21 | 0.01 | -0.09 | 5/3/2024 4:00:10 PM EST | |||
| 95.00 | 0.15 | 4.80 | % | 0 | 0 | 1.09 | 0.16 | 0.01 | -0.08 | 5/3/2024 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.05 | 4.40 | % | 0 | 0 | 1.81 | -0.07 | 0.01 | -0.04 | 5/3/2024 4:00:10 PM EST | |||
| 50.00 | 0.25 | 4.80 | % | 0 | 0 | 1.06 | -0.13 | 0.01 | -0.06 | 5/3/2024 4:00:10 PM EST | |||
| 51.00 | 0.15 | 4.80 | % | 0 | 0 | 0.99 | -0.14 | 0.01 | -0.07 | 5/3/2024 4:00:10 PM EST | |||
| 52.00 | 0.25 | 4.80 | % | 0 | 0 | 0.97 | -0.16 | 0.01 | -0.07 | 5/3/2024 4:00:10 PM EST | |||
| 53.00 | 0.45 | 4.60 | % | 0 | 0 | 0.94 | -0.18 | 0.01 | -0.08 | 5/3/2024 4:00:10 PM EST | |||
| 54.00 | 0.75 | 4.80 | % | 0 | 0 | 0.95 | -0.20 | 0.02 | -0.08 | 5/3/2024 4:00:10 PM EST | |||
| 55.00 | 0.90 | 4.40 | % | 0 | 0 | 0.88 | -0.21 | 0.02 | -0.08 | 5/3/2024 4:00:10 PM EST | |||
| 56.00 | 1.30 | 4.40 | % | 0 | 0 | 0.88 | -0.23 | 0.02 | -0.09 | 5/3/2024 4:00:10 PM EST | |||
| 57.00 | 1.40 | 5.00 | % | 0 | 0 | 0.88 | -0.25 | 0.02 | -0.09 | 5/3/2024 4:00:10 PM EST | |||
| 58.00 | 1.40 | 4.90 | % | 0 | 0 | 0.82 | -0.27 | 0.02 | -0.09 | 5/3/2024 4:00:10 PM EST | |||
| 59.00 | 1.85 | 5.90 | % | 0 | 0 | 0.87 | -0.30 | 0.02 | -0.10 | 5/3/2024 4:00:10 PM EST | |||
| 60.00 | 2.05 | 6.40 | % | 0 | 0 | 0.87 | -0.32 | 0.02 | -0.10 | 5/3/2024 4:00:10 PM EST | |||
| 61.00 | 2.55 | 6.80 | % | 0 | 0 | 0.87 | -0.34 | 0.02 | -0.10 | 5/3/2024 4:00:10 PM EST | |||
| 62.00 | 3.10 | 7.10 | % | 0 | 0 | 0.87 | -0.36 | 0.02 | -0.10 | 5/3/2024 4:00:10 PM EST | |||
| 63.00 | 3.70 | 7.60 | % | 0 | 0 | 0.88 | -0.38 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 64.00 | 4.20 | 8.40 | % | 0 | 0 | 0.90 | -0.40 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 65.00 | 4.80 | 8.70 | % | 0 | 0 | 0.89 | -0.43 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 66.00 | 5.80 | 9.10 | % | 0 | 0 | 0.91 | -0.45 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 67.00 | 6.20 | 9.50 | % | 0 | 0 | 0.89 | -0.47 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 68.00 | 6.70 | 10.10 | % | 0 | 0 | 0.88 | -0.49 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 69.00 | 7.40 | 11.20 | % | 0 | 0 | 0.92 | -0.51 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 70.00 | 8.20 | 11.60 | % | 0 | 0 | 0.91 | -0.53 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 71.00 | 8.90 | 11.80 | % | 0 | 0 | 0.89 | -0.55 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 72.00 | 9.80 | 13.40 | % | 0 | 0 | 0.96 | -0.57 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 73.00 | 10.20 | 14.00 | % | 0 | 0 | 0.94 | -0.59 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 74.00 | 11.00 | 15.00 | % | 0 | 0 | 0.96 | -0.60 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 75.00 | 11.70 | 15.70 | % | 0 | 0 | 0.96 | -0.62 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 76.00 | 12.60 | 16.00 | % | 0 | 0 | 0.94 | -0.64 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 77.00 | 13.10 | 17.30 | % | 0 | 0 | 0.96 | -0.65 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 78.00 | 14.10 | 17.10 | % | 0 | 0 | 0.91 | -0.66 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 79.00 | 15.10 | 17.90 | % | 0 | 0 | 0.93 | -0.68 | 0.02 | -0.11 | 5/3/2024 4:00:10 PM EST | |||
| 80.00 | 15.50 | 19.60 | % | 0 | 0 | 0.95 | -0.69 | 0.02 | -0.10 | 5/3/2024 4:00:10 PM EST | |||
| 85.00 | 20.00 | 23.90 | % | 0 | 0 | 0.97 | -0.75 | 0.02 | -0.09 | 5/3/2024 4:00:10 PM EST | |||
| 90.00 | 24.50 | 28.20 | % | 0 | 0 | 1.34 | -0.79 | 0.01 | -0.09 | 5/3/2024 4:00:10 PM EST | |||
| 95.00 | 28.90 | 32.50 | % | 0 | 0 | 1.35 | -0.84 | 0.01 | -0.08 | 5/3/2024 4:00:10 PM EST |