$47.67
-2.19-4.39%
At close: -
$47.80
0.130.27%
After Hours: 5:00 PM EDT
Comments
Loading...
Cytokinetics (CYTK) ForecastNewsEarnings
Cytokinetics (CYTK) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestCytokinetics (NASDAQ:CYTK) Stock, Option Chain
Option chain shows key data for Cytokinetics's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Cytokinetics.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid31.8
Ask35
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest35
Last Price-
Change
-
Bid28.5
Ask32
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid26.3
Ask29.9
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest2012
Last Price-
Change
-
Bid23.9
Ask27.4
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price28.5Jun 14, 2024
Change
00%
Bid22
Ask25.5
volume0
Intrest4
Strike
25
25
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.45
volume11
Intrest60
Last Price25.9Jun 14, 2024
Change
00%
Bid19.1
Ask22.3
volume0
Intrest15
Strike
28
28
Last Price0.95Aug 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price36.77Mar 12, 2024
Change
00%
Bid16.8
Ask20.3
volume0
Intrest4
Strike
30
30
Last Price0.05Nov 18, 2024
Change
00%
Bid0.05
Ask1
volume0
Intrest131
Last Price24.3Jun 25, 2024
Change
00%
Bid14.4
Ask17.4
volume0
Intrest13
Strike
33
33
Last Price0.4Sep 19, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest56
Last Price22.5Nov 07, 2024
Change
00%
Bid12.4
Ask14.8
volume0
Intrest981
Strike
35
35
Last Price0.14Nov 20, 2024
Change
00%
Bid0.05
Ask0.7
volume0
Intrest1056
Last Price18.6Jun 25, 2024
Change
00%
Bid9.6
Ask13.1
volume0
Intrest10
Strike
37
37
Last Price0.25Nov 18, 2024
Change
00%
Bid0.1
Ask0.3
volume0
Intrest21
Last Price11Nov 15, 2024
Change
00%
Bid7.8
Ask10.4
volume0
Intrest17
Strike
40
40
Last Price0.42Nov 21, 2024
Change
0.036.67%
Bid0.4
Ask0.55
volume112
Intrest61
Last Price34.82Apr 11, 2024
Change
00%
Bid6.1
Ask8
volume0
Intrest34
Strike
42
42
Last Price0.8Nov 21, 2024
Change
0.360%
Bid0.8
Ask0.85
volume72
Intrest434
Last Price8.27Nov 15, 2024
Change
00%
Bid4.1
Ask5
volume0
Intrest13
Strike
45
45
Last Price1.65Nov 21, 2024
Change
0.543.48%
Bid1.4
Ask1.95
volume23
Intrest527
Last Price5.3Nov 20, 2024
Change
00%
Bid3.2
Ask3.8
volume0
Intrest51
Strike
47
47
Last Price2.34Nov 21, 2024
Change
0.4926.49%
Bid2.3
Ask2.8
volume41
Intrest260
Last Price2.5Nov 21, 2024
Change
2.751.92%
Bid1.95
Ask2.4
volume20
Intrest48
Strike
50
50
Last Price3.8Nov 21, 2024
Change
0.6721.41%
Bid4
Ask4.6
volume5
Intrest639
Last Price1.21Nov 21, 2024
Change
0.633.15%
Bid0.9
Ask1.2
volume27
Intrest1250
Strike
55
55
Last Price8.2Nov 21, 2024
Change
1.522.39%
Bid7.9
Ask8.5
volume5
Intrest739
Last Price0.82Nov 21, 2024
Change
0.2825.45%
Bid0.4
Ask0.75
volume22
Intrest751
Strike
60
60
Last Price9.5Nov 15, 2024
Change
00%
Bid12.4
Ask13.4
volume0
Intrest82
Last Price0.5Nov 21, 2024
Change
0.2432.43%
Bid0.45
Ask0.6
volume31
Intrest764
Strike
65
65
Last Price16.06Nov 20, 2024
Change
00%
Bid16
Ask18.7
volume0
Intrest83
Last Price0.75Nov 19, 2024
Change
00%
Bid0.15
Ask0.45
volume0
Intrest364
Strike
70
70
Last Price19.91Nov 20, 2024
Change
00%
Bid21.1
Ask24.4
volume0
Intrest17
Last Price0.9Nov 15, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest143
Strike
75
75
Last Price22Jul 15, 2024
Change
00%
Bid26.2
Ask28.3
volume0
Intrest10
Last Price0.45Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest962
Strike
80
80
Last Price22.45Mar 06, 2024
Change
00%
Bid30.8
Ask34.5
volume0
Intrest10
Last Price0.5Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest997
Strike
85
85
Last Price32.59Sep 11, 2024
Change
00%
Bid35.1
Ask39
volume0
Intrest3
Last Price0.5Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest901
Strike
90
90
Last Price17.5Feb 08, 2024
Change
00%
Bid40
Ask44
volume0
Intrest0
Last Price0.35Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest175
Strike
95
95
Last Price35.4Mar 13, 2024
Change
00%
Bid45
Ask49
volume0
Intrest0
Last Price0.25Nov 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1186
Strike
100
100
Last Price36.4Mar 21, 2024
Change
00%
Bid50
Ask54.3
volume0
Intrest0
Last Price0.3Oct 30, 2024
Change
00%
Bid-
Ask2
volume0
Intrest71
Strike
105
105
Last Price47.45Jul 16, 2024
Change
00%
Bid55
Ask59.2
volume0
Intrest0
Last Price0.35Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest270
Strike
110
110
Last Price46.34Apr 29, 2024
Change
00%
Bid60
Ask64.2
volume0
Intrest0
Last Price0.85Aug 14, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest11
Strike
115
115
Last Price33.5Jan 25, 2024
Change
00%
Bid65
Ask69.3
volume0
Intrest0
Last Price0.2Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest489
Strike
120
120
Last Price-
Change
-
Bid70
Ask74.2
volume0
Intrest0
Last Price0.75Jul 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest167
Strike
125
125
Last Price-
Change
-
Bid75.1
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid80
Ask84.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid85
Ask89.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid90.1
Ask94.2
volume0
Intrest0
Last Price0.2Oct 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest151
Strike
145
145
Last Price-
Change
-
Bid95
Ask99.2
volume0
Intrest0
Last Price2.27Jan 30, 2024
Change
00%
Bid-
Ask2
volume0
Intrest66
Strike
150
150
Last Price-
Change
-
Bid100
Ask104.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid105
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid110
Ask114.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid115
Ask119.5
volume0
Intrest0