NasdaqCM - Nasdaq Real Time Price USD
Viking Therapeutics, Inc. (VKTX)
53.23
+1.70
+(3.30%)
As of 1:57 PM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX241122C00038000 | 11/18/2024 2:30 PM | 38 | 11.50 | 13.20 | 18.00 | 0.00 | 0.00% | - | 1 | 319.92% |
| VKTX241122C00046500 | 11/20/2024 3:25 PM | 46.5 | 4.00 | 6.60 | 8.00 | 0.00 | 0.00% | 1 | 1 | 183.79% |
| VKTX241122C00047000 | 11/20/2024 3:59 PM | 47 | 6.00 | 5.40 | 7.90 | 0.00 | 0.00% | 1 | 9 | 156.84% |
| VKTX241122C00047500 | 11/20/2024 8:59 PM | 47.5 | 4.20 | 4.80 | 7.00 | 0.00 | 0.00% | 1 | 7 | 113.28% |
| VKTX241122C00048000 | 11/21/2024 5:12 PM | 48 | 5.20 | 4.30 | 7.20 | 1.50 | 40.54% | 14 | 29 | 148.83% |
| VKTX241122C00048500 | 11/20/2024 8:16 PM | 48.5 | 3.26 | 4.70 | 5.80 | 0.00 | 0.00% | 2 | 16 | 138.87% |
| VKTX241122C00049000 | 11/21/2024 5:43 PM | 49 | 5.00 | 4.50 | 5.80 | 1.90 | 61.29% | 24 | 42 | 164.65% |
| VKTX241122C00049500 | 11/21/2024 5:38 PM | 49.5 | 3.90 | 4.20 | 5.10 | 2.60 | 200.00% | 3 | 112 | 153.32% |
| VKTX241122C00050000 | 11/21/2024 6:22 PM | 50 | 4.10 | 3.90 | 4.50 | 1.85 | 82.22% | 168 | 844 | 145.90% |
| VKTX241122C00051000 | 11/21/2024 5:54 PM | 51 | 2.80 | 2.55 | 4.90 | 1.02 | 57.30% | 62 | 543 | 159.38% |
| VKTX241122C00052000 | 11/21/2024 6:26 PM | 52 | 2.46 | 2.25 | 2.65 | 1.21 | 113.08% | 258 | 565 | 113.77% |
| VKTX241122C00053000 | 11/21/2024 6:20 PM | 53 | 1.65 | 1.60 | 1.85 | 0.67 | 68.37% | 247 | 823 | 102.54% |
| VKTX241122C00054000 | 11/21/2024 6:22 PM | 54 | 1.20 | 1.10 | 1.45 | 0.55 | 84.62% | 352 | 925 | 103.03% |
| VKTX241122C00055000 | 11/21/2024 6:27 PM | 55 | 0.78 | 0.65 | 0.85 | 0.29 | 56.86% | 528 | 1,667 | 91.89% |
| VKTX241122C00056000 | 11/21/2024 6:18 PM | 56 | 0.50 | 0.45 | 0.65 | 0.10 | 25.00% | 182 | 415 | 96.68% |
| VKTX241122C00057000 | 11/21/2024 6:27 PM | 57 | 0.36 | 0.30 | 0.45 | 0.11 | 45.83% | 157 | 466 | 98.44% |
| VKTX241122C00058000 | 11/21/2024 5:57 PM | 58 | 0.20 | 0.20 | 0.35 | -0.12 | -37.50% | 44 | 302 | 102.93% |
| VKTX241122C00059000 | 11/21/2024 6:17 PM | 59 | 0.20 | 0.10 | 0.25 | 0.05 | 33.33% | 57 | 248 | 103.13% |
| VKTX241122C00060000 | 11/21/2024 6:19 PM | 60 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 472 | 2,538 | 106.64% |
| VKTX241122C00061000 | 11/20/2024 6:09 PM | 61 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 32 | 168 | 98.44% |
| VKTX241122C00062000 | 11/21/2024 6:20 PM | 62 | 0.15 | 0.00 | 0.20 | 0.08 | 114.29% | 2 | 285 | 122.66% |
| VKTX241122C00063000 | 11/20/2024 5:08 PM | 63 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 156 | 125.78% |
| VKTX241122C00064000 | 11/21/2024 3:38 PM | 64 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 1 | 166 | 135.16% |
| VKTX241122C00065000 | 11/21/2024 5:14 PM | 65 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 32 | 436 | 121.88% |
| VKTX241122C00066000 | 11/20/2024 6:22 PM | 66 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 127 | 129.69% |
| VKTX241122C00067000 | 11/21/2024 4:48 PM | 67 | 0.06 | 0.00 | 0.10 | 0.01 | 20.00% | 7 | 162 | 151.56% |
| VKTX241122C00068000 | 11/20/2024 2:44 PM | 68 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 65 | 159.38% |
| VKTX241122C00069000 | 11/19/2024 5:55 PM | 69 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 12 | 23 | 259.77% |
| VKTX241122C00070000 | 11/20/2024 8:05 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 177 | 1,509 | 159.38% |
| VKTX241122C00071000 | 11/18/2024 3:49 PM | 71 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 28 | 47 | 182.81% |
| VKTX241122C00072000 | 11/20/2024 7:50 PM | 72 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 72 | 211.72% |
| VKTX241122C00073000 | 11/18/2024 6:03 PM | 73 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 33 | 235.55% |
| VKTX241122C00074000 | 11/20/2024 2:50 PM | 74 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 29 | 256.64% |
| VKTX241122C00075000 | 11/21/2024 5:19 PM | 75 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 209 | 193.75% |
| VKTX241122C00076000 | 11/12/2024 7:18 PM | 76 | 0.28 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 46 | 250.78% |
| VKTX241122C00077000 | 11/19/2024 2:59 PM | 77 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 47 | 225.00% |
| VKTX241122C00078000 | 11/18/2024 6:39 PM | 78 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 44 | 343.75% |
| VKTX241122C00079000 | 11/11/2024 3:25 PM | 79 | 0.56 | 0.00 | 0.95 | 0.00 | 0.00% | 8 | 10 | 351.95% |
| VKTX241122C00080000 | 11/20/2024 2:30 PM | 80 | 0.68 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 268 | 259.38% |
| VKTX241122C00081000 | 11/4/2024 4:02 PM | 81 | 1.95 | 0.00 | 0.95 | 0.00 | 0.00% | - | 2 | 368.36% |
| VKTX241122C00082000 | 11/12/2024 7:25 PM | 82 | 0.35 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 30 | 271.88% |
| VKTX241122C00084000 | 11/12/2024 3:15 PM | 84 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 372.66% |
| VKTX241122C00085000 | 11/15/2024 8:23 PM | 85 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 19 | 68 | 380.08% |
| VKTX241122C00086000 | 11/13/2024 6:03 PM | 86 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 12 | 387.11% |
| VKTX241122C00087000 | 11/4/2024 5:45 PM | 87 | 1.05 | 0.00 | 0.95 | 0.00 | 0.00% | - | 5 | 413.67% |
| VKTX241122C00090000 | 11/15/2024 8:23 PM | 90 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 70 | 319.53% |
| VKTX241122C00095000 | 11/15/2024 8:47 PM | 95 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 72 | 446.88% |
| VKTX241122C00100000 | 11/13/2024 5:37 PM | 100 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 12 | 498.44% |
| VKTX241122C00110000 | 11/8/2024 8:56 PM | 110 | 0.50 | 0.00 | 0.15 | 0.00 | 0.00% | 23 | 20 | 417.97% |
| VKTX241122C00115000 | 11/4/2024 2:31 PM | 115 | 0.75 | 0.00 | 0.95 | 0.00 | 0.00% | - | 3 | 579.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VKTX241122P00035000 | 11/8/2024 8:53 PM | 35 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 10 | 11 | 405.47% |
| VKTX241122P00039000 | 11/20/2024 2:43 PM | 39 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 79 | 274.22% |
| VKTX241122P00040000 | 11/20/2024 5:36 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 62 | 171.88% |
| VKTX241122P00041000 | 11/15/2024 8:48 PM | 41 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 262.50% |
| VKTX241122P00042000 | 11/18/2024 8:20 PM | 42 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 15 | 145.31% |
| VKTX241122P00043000 | 11/20/2024 4:41 PM | 43 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 90 | 157.81% |
| VKTX241122P00044000 | 11/20/2024 3:39 PM | 44 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 42 | 206.25% |
| VKTX241122P00045000 | 11/21/2024 4:12 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 341 | 107.81% |
| VKTX241122P00045500 | 11/19/2024 4:31 PM | 45.5 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 6 | 195.12% |
| VKTX241122P00046000 | 11/21/2024 5:28 PM | 46 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 13 | 71 | 95.31% |
| VKTX241122P00046500 | 11/20/2024 2:53 PM | 46.5 | 0.20 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 36 | 220.31% |
| VKTX241122P00047000 | 11/21/2024 5:36 PM | 47 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 3 | 73 | 101.17% |
| VKTX241122P00047500 | 11/19/2024 5:45 PM | 47.5 | 0.05 | 0.00 | 0.50 | -0.22 | -81.48% | 3 | 220 | 125.78% |
| VKTX241122P00048000 | 11/20/2024 7:57 PM | 48 | 0.28 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 75 | 146.68% |
| VKTX241122P00048500 | 11/20/2024 8:46 PM | 48.5 | 0.48 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 22 | 231.06% |
| VKTX241122P00049000 | 11/21/2024 4:43 PM | 49 | 0.15 | 0.00 | 0.15 | -0.33 | -68.75% | 3 | 229 | 73.05% |
| VKTX241122P00049500 | 11/20/2024 4:49 PM | 49.5 | 0.35 | 0.00 | 0.45 | -0.20 | -36.36% | 1 | 127 | 88.28% |
| VKTX241122P00050000 | 11/21/2024 6:04 PM | 50 | 0.11 | 0.10 | 0.15 | -0.64 | -85.33% | 33 | 684 | 66.80% |
| VKTX241122P00051000 | 11/21/2024 4:38 PM | 51 | 0.45 | 0.10 | 0.40 | -0.95 | -67.86% | 6 | 42 | 64.45% |
| VKTX241122P00052000 | 11/21/2024 5:46 PM | 52 | 0.42 | 0.30 | 0.40 | -2.28 | -84.44% | 5 | 44 | 52.93% |
| VKTX241122P00053000 | 11/21/2024 6:22 PM | 53 | 0.65 | 0.55 | 0.75 | -2.70 | -80.60% | 11 | 116 | 54.88% |
| VKTX241122P00054000 | 11/21/2024 5:53 PM | 54 | 1.25 | 0.95 | 1.25 | -2.05 | -62.12% | 14 | 75 | 50.98% |
| VKTX241122P00055000 | 11/21/2024 6:20 PM | 55 | 1.80 | 1.60 | 1.80 | -1.53 | -45.95% | 24 | 646 | 28.52% |
| VKTX241122P00056000 | 11/21/2024 4:58 PM | 56 | 3.60 | 2.00 | 3.00 | -3.93 | -52.19% | 13 | 200 | 68.36% |
| VKTX241122P00057000 | 11/21/2024 5:43 PM | 57 | 3.40 | 2.80 | 3.50 | -2.69 | -44.17% | 55 | 194 | 0.00% |
| VKTX241122P00058000 | 11/21/2024 5:42 PM | 58 | 4.57 | 3.80 | 4.50 | -2.48 | -35.18% | 3 | 133 | 0.00% |
| VKTX241122P00059000 | 11/21/2024 4:11 PM | 59 | 6.80 | 4.90 | 6.10 | -1.08 | -13.71% | 10 | 83 | 123.05% |
| VKTX241122P00060000 | 11/21/2024 5:51 PM | 60 | 6.13 | 5.20 | 6.60 | -2.67 | -30.34% | 69 | 351 | 0.00% |
| VKTX241122P00061000 | 11/20/2024 7:03 PM | 61 | 9.70 | 6.30 | 9.20 | 0.00 | 0.00% | 5 | 123 | 251.37% |
| VKTX241122P00062000 | 11/21/2024 4:12 PM | 62 | 10.55 | 7.30 | 10.50 | -1.90 | -15.26% | 10 | 383 | 129.30% |
| VKTX241122P00063000 | 11/20/2024 4:00 PM | 63 | 10.55 | 8.20 | 11.20 | 0.00 | 0.00% | 2 | 114 | 282.03% |
| VKTX241122P00064000 | 11/19/2024 4:34 PM | 64 | 14.97 | 8.80 | 12.40 | 0.00 | 0.00% | 2 | 27 | 312.79% |
| VKTX241122P00065000 | 11/21/2024 5:46 PM | 65 | 11.98 | 10.60 | 13.50 | -2.12 | -15.04% | 3 | 150 | 188.48% |
| VKTX241122P00066000 | 11/15/2024 8:22 PM | 66 | 14.32 | 9.90 | 14.40 | -2.31 | -13.89% | 5 | 17 | 340.82% |
| VKTX241122P00067000 | 11/20/2024 3:59 PM | 67 | 14.60 | 11.30 | 15.50 | 0.00 | 0.00% | 1 | 36 | 362.50% |
| VKTX241122P00068000 | 11/21/2024 5:39 PM | 68 | 15.00 | 13.60 | 14.80 | -1.36 | -8.31% | 1 | 32 | 148.44% |
| VKTX241122P00069000 | 11/19/2024 8:56 PM | 69 | 17.50 | 14.10 | 17.50 | 0.00 | 0.00% | 2 | 9 | 156.25% |
| VKTX241122P00070000 | 11/21/2024 5:28 PM | 70 | 16.65 | 15.60 | 16.80 | -2.05 | -10.96% | 1 | 75 | 164.06% |
| VKTX241122P00071000 | 11/15/2024 8:59 PM | 71 | 21.83 | 15.40 | 19.40 | 0.00 | 0.00% | 1 | 5 | 403.91% |
| VKTX241122P00072000 | 11/20/2024 8:49 PM | 72 | 20.80 | 16.20 | 20.40 | 0.00 | 0.00% | 2 | 1 | 415.63% |
| VKTX241122P00073000 | 11/15/2024 7:37 PM | 73 | 22.55 | 17.10 | 21.40 | 0.00 | 0.00% | 1 | 2 | 426.95% |
| VKTX241122P00074000 | 11/21/2024 2:53 PM | 74 | 22.88 | 18.20 | 22.50 | -0.70 | -2.97% | 1 | 2 | 447.07% |
| VKTX241122P00075000 | 11/20/2024 5:36 PM | 75 | 23.66 | 19.70 | 23.50 | 0.96 | 4.23% | 2 | 2 | 458.01% |
| VKTX241122P00076000 | 11/4/2024 8:30 PM | 76 | 13.00 | 20.00 | 24.10 | 0.00 | 0.00% | - | 0 | 430.27% |
| VKTX241122P00077000 | 11/13/2024 7:01 PM | 77 | 21.50 | 22.30 | 25.30 | 0.00 | 0.00% | 1 | 4 | 210.94% |
| VKTX241122P00080000 | 11/20/2024 4:03 PM | 80 | 26.75 | 24.00 | 28.40 | 0.00 | 0.00% | 1 | 0 | 499.41% |
| VKTX241122P00084000 | 11/14/2024 3:34 PM | 84 | 28.83 | 27.80 | 32.50 | 0.00 | 0.00% | - | 0 | 546.09% |
| VKTX241122P00105000 | 11/11/2024 3:00 PM | 105 | 39.51 | 48.70 | 53.50 | 0.00 | 0.00% | - | 0 | 705.08% |
Related Tickers
ALT Altimmune, Inc.
8.65
+7.45%
MDGL Madrigal Pharmaceuticals, Inc.
324.80
+2.43%
TGTX TG Therapeutics, Inc.
34.31
+10.15%
MRNA Moderna, Inc.
37.75
+2.19%
NTLA Intellia Therapeutics, Inc.
14.14
+7.77%
SMMT Summit Therapeutics Inc.
18.81
+1.02%
IOVA Iovance Biotherapeutics, Inc.
8.24
+1.23%
VRTX Vertex Pharmaceuticals Incorporated
450.87
-0.08%
CRSP CRISPR Therapeutics AG
46.36
-1.90%
NVAX Novavax, Inc.
8.18
+1.43%