$47.15
-0.21-0.44%
At close: -
$47.00
-0.15-0.32%
After Hours: 7:53 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
-
Bid26.6
Ask28.3
volume0
Intrest0
Strike
20
20
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid23.3
Ask25.3
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid21.9
Ask23.3
volume0
Intrest20
Strike
25
25
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest17
Last Price-
Change
-
Bid18.9
Ask20.3
volume0
Intrest0
Strike
28
28
Last Price1Mar 11, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest37
Last Price25.31Oct 16, 2024
Change
00%
Bid16.9
Ask18.3
volume0
Intrest10
Strike
30
30
Last Price0.25Nov 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid13.6
Ask15.3
volume0
Intrest0
Strike
33
33
Last Price0.05Dec 30, 2024
Change
0.0550%
Bid-
Ask0.05
volume23
Intrest26
Last Price22.55Oct 04, 2024
Change
00%
Bid12.1
Ask13.4
volume0
Intrest350
Strike
35
35
Last Price0.15Dec 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest345
Last Price-
Change
-
Bid9.1
Ask10.3
volume0
Intrest0
Strike
38
38
Last Price0.25Dec 19, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest25
Last Price13Nov 27, 2024
Change
00%
Bid6.6
Ask8.5
volume0
Intrest4
Strike
40
40
Last Price0.25Dec 27, 2024
Change
00%
Bid0.2
Ask0.25
volume0
Intrest996
Last Price8.8Dec 04, 2024
Change
00%
Bid5.1
Ask6.7
volume0
Intrest1
Strike
42
42
Last Price0.85Dec 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest764
Last Price3.5Dec 30, 2024
Change
1.1524.73%
Bid3.4
Ask3.9
volume105
Intrest23
Strike
45
45
Last Price1.15Dec 24, 2024
Change
00%
Bid1.1
Ask1.45
volume0
Intrest2218
Last Price3.7Dec 27, 2024
Change
00%
Bid2.2
Ask3.1
volume0
Intrest28
Strike
47
47
Last Price2.03Dec 27, 2024
Change
00%
Bid2.05
Ask2.4
volume0
Intrest927
Last Price1.4Dec 30, 2024
Change
0.317.65%
Bid1.45
Ask1.8
volume4
Intrest2284
Strike
50
50
Last Price4.2Dec 30, 2024
Change
00%
Bid3.8
Ask4.8
volume4
Intrest1623
Last Price0.55Dec 30, 2024
Change
0.2531.25%
Bid0.5
Ask0.8
volume92
Intrest2007
Strike
55
55
Last Price8.38Dec 30, 2024
Change
0.587.44%
Bid8
Ask8.8
volume1
Intrest1373
Last Price0.25Dec 30, 2024
Change
0.128.57%
Bid0.2
Ask0.45
volume162
Intrest3996
Strike
60
60
Last Price11.4Dec 20, 2024
Change
00%
Bid12
Ask14
volume0
Intrest808
Last Price0.25Dec 27, 2024
Change
00%
Bid0.05
Ask0.3
volume0
Intrest861
Strike
65
65
Last Price17.5Dec 20, 2024
Change
00%
Bid17.4
Ask19.1
volume0
Intrest74
Last Price0.15Dec 30, 2024
Change
0.1550%
Bid-
Ask0.25
volume20
Intrest2432
Strike
70
70
Last Price21.5Dec 16, 2024
Change
00%
Bid21.6
Ask24.4
volume0
Intrest18
Last Price0.06Dec 30, 2024
Change
0.0120%
Bid0.05
Ask0.15
volume79
Intrest16122
Strike
75
75
Last Price23.15Oct 07, 2024
Change
00%
Bid26.7
Ask29.9
volume0
Intrest17
Last Price0.15Dec 24, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest1217
Strike
80
80
Last Price29.56Dec 02, 2024
Change
00%
Bid31.8
Ask34.9
volume0
Intrest5309
Last Price0.2Dec 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest846
Strike
85
85
Last Price17.91Feb 23, 2024
Change
00%
Bid36.8
Ask39.8
volume0
Intrest600
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2496
Strike
90
90
Last Price39.5Aug 08, 2024
Change
00%
Bid41.8
Ask44.4
volume0
Intrest3007
Last Price1.35Nov 08, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest160
Strike
95
95
Last Price45.2Dec 12, 2024
Change
00%
Bid46.7
Ask49.9
volume0
Intrest300
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1916
Strike
100
100
Last Price52.9Dec 30, 2024
Change
0.91.67%
Bid51.8
Ask54.6
volume3
Intrest650
Last Price1.04Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest270
Strike
105
105
Last Price48.3Jul 16, 2024
Change
00%
Bid56.7
Ask59.9
volume0
Intrest0
Last Price1.9Sep 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest59
Strike
110
110
Last Price-
Change
-
Bid61.7
Ask64.9
volume0
Intrest0
Last Price1.25Aug 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
115
115
Last Price-
Change
-
Bid66.7
Ask69.1
volume0
Intrest0
Last Price0.55Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest180
Strike
120
120
Last Price-
Change
-
Bid71.7
Ask74.5
volume0
Intrest0
Last Price0.8Sep 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest838
Strike
125
125
Last Price76.59May 29, 2024
Change
00%
Bid76.7
Ask79.3
volume0
Intrest0
Last Price0.9Jul 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
130
130
Last Price-
Change
-
Bid81.7
Ask84.7
volume0
Intrest0
Last Price0.75Jul 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest147
Strike
135
135
Last Price-
Change
-
Bid86.7
Ask89.9
volume0
Intrest0
Last Price0.65Jul 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid91.7
Ask95
volume0
Intrest0
Last Price0.5Aug 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Strike
145
145
Last Price-
Change
-
Bid96.7
Ask99.9
volume0
Intrest0
Last Price0.4Jul 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Strike
150
150
Last Price-
Change
-
Bid101.1
Ask104.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid106
Ask109.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid110.8
Ask114.9
volume0
Intrest0
Last Price0.45Apr 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid116.3
Ask120
volume0
Intrest0