Cboe Global Markets

CYTK - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Cytokinetics, Inc. (cytk)

2025-05-20 15:59:59 ET (Delayed)
Bid: 
30.03
Ask: 
34.38
Vol: 
2,757,391
Last: 
32.66
Change: 
-0.16 (+-0.4899%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CYTK 22.500
0
+0
8.5
12.1
0
0
0.9871
0.0072
0
CYTK 25.000
8.1
+1.95
6
9.9
2
0.36
0.9477
0.019
1
CYTK 30.000
3.9
+1.425
3.4
3.8
56
0.47
0.7372
0.0571
148
CYTK 35.000
1.1
+0.575
0.9
1.3
204
0.49
0.3978
0.0701
882
CYTK 40.000
0.3
+0.125
0
0.5
28
0.48
0.1346
0.041
544
CYTK 45.000
0.1
-0.15
0
0.5
9
0.76
0.0273
0.0124
82
Fri Jun 20 2025
Strike
CYTK 22.500
CYTK 25.000
CYTK 30.000
CYTK 35.000
CYTK 40.000
CYTK 45.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CYTK 22.500
0.14
+0
0
2.2
0
1.46
-0.0187
0.0073
18
CYTK 25.000
0.2
-0.025
0.15
0.25
14
0.67
-0.0585
0.0192
217
CYTK 30.000
0.8
-0.55
0.65
0.95
19
0.53
-0.2718
0.058
371
CYTK 35.000
3.14
-1.51
3.1
3.5
43
0.53
-0.6193
0.0723
149
CYTK 40.000
8.72
+0
6
7.8
0
0
-0.8983
0.0462
75
CYTK 45.000
12.4
+0
10.9
14.3
0
0.86
-1
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.