CTXS - Citrix Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor5 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200605C00115000 | 2020-05-19 9:32AM EDT | 115.00 | 26.90 | 22.70 | 27.40 | 0.00 | - | - | 0 | 50.00% |
| CTXS200605C00130000 | 2020-06-02 9:47AM EDT | 130.00 | 14.83 | 8.00 | 12.20 | 0.00 | - | 10 | 10 | 51.56% |
| CTXS200605C00134000 | 2020-05-20 10:19AM EDT | 134.00 | 6.40 | 4.10 | 8.70 | 0.00 | - | - | 5 | 52.93% |
| CTXS200605C00136000 | 2020-05-27 10:33AM EDT | 136.00 | 3.40 | 2.55 | 6.20 | 0.00 | - | 2 | 7 | 94.24% |
| CTXS200605C00137000 | 2020-05-29 12:04PM EDT | 137.00 | 9.00 | 1.85 | 6.00 | 0.00 | - | 2 | 8 | 50.10% |
| CTXS200605C00138000 | 2020-06-02 10:55AM EDT | 138.00 | 5.20 | 2.50 | 4.90 | 0.00 | - | 1 | 9 | 62.01% |
| CTXS200605C00139000 | 2020-06-03 3:54PM EDT | 139.00 | 2.08 | 2.00 | 2.75 | 0.00 | - | 5 | 11 | 53.03% |
| CTXS200605C00140000 | 2020-06-04 9:35AM EDT | 140.00 | 0.05 | 1.30 | 3.70 | -2.95 | -98.33% | 2 | 34 | 59.86% |
| CTXS200605C00141000 | 2020-06-03 2:57PM EDT | 141.00 | 1.35 | 0.85 | 2.50 | 0.00 | - | 11 | 75 | 50.98% |
| CTXS200605C00142000 | 2020-06-03 3:16PM EDT | 142.00 | 1.15 | 0.35 | 2.05 | 0.00 | - | 17 | 84 | 70.17% |
| CTXS200605C00143000 | 2020-06-03 3:07PM EDT | 143.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 13 | 28 | 69.14% |
| CTXS200605C00144000 | 2020-06-04 9:39AM EDT | 144.00 | 0.30 | 0.00 | 1.50 | -0.30 | -50.00% | 20 | 33 | 51.95% |
| CTXS200605C00145000 | 2020-06-03 10:13AM EDT | 145.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 58.89% |
| CTXS200605C00146000 | 2020-06-03 10:30AM EDT | 146.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 2 | 74 | 108.30% |
| CTXS200605C00147000 | 2020-06-01 3:37PM EDT | 147.00 | 2.40 | 0.00 | 0.55 | 0.00 | - | 3 | 8 | 52.05% |
| CTXS200605C00148000 | 2020-06-02 10:24AM EDT | 148.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 13 | 26 | 55.76% |
| CTXS200605C00149000 | 2020-06-03 3:59PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 25.00% |
| CTXS200605C00150000 | 2020-06-03 2:10PM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 34 | 60.35% |
| CTXS200605C00152500 | 2020-06-02 10:51AM EDT | 152.50 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 61 | 66.80% |
| CTXS200605C00155000 | 2020-06-02 10:38AM EDT | 155.00 | 0.20 | 0.00 | 3.10 | 0.00 | - | 1 | 21 | 148.19% |
| CTXS200605C00157500 | 2020-05-20 11:55AM EDT | 157.50 | 0.47 | 0.00 | 1.40 | 0.00 | - | 3 | 0 | 126.66% |
| CTXS200605C00160000 | 2020-05-14 12:27PM EDT | 160.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 2 | 64 | 161.82% |
| CTXS200605C00162500 | 2020-05-22 12:07PM EDT | 162.50 | 0.50 | 0.00 | 1.00 | 0.00 | - | 3 | 0 | 138.09% |
| CTXS200605C00165000 | 2020-05-28 2:34PM EDT | 165.00 | 2.20 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 186.23% |
| CTXS200605C00170000 | 2020-05-08 10:20AM EDT | 170.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 207.91% |
Putsfor5 June 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200605P00100000 | 2020-05-13 7:11PM EDT | 100.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | - | 0 | 307.62% |
| CTXS200605P00120000 | 2020-06-03 12:14PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 96.48% |
| CTXS200605P00125000 | 2020-06-03 12:52PM EDT | 125.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 8 | 10 | 67.19% |
| CTXS200605P00128000 | 2020-05-20 1:34PM EDT | 128.00 | 1.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 64.84% |
| CTXS200605P00129000 | 2020-06-02 11:13AM EDT | 129.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| CTXS200605P00130000 | 2020-05-28 9:50AM EDT | 130.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| CTXS200605P00131000 | 2020-05-07 11:56AM EDT | 131.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 1 | 90.14% |
| CTXS200605P00132000 | 2020-06-03 11:24AM EDT | 132.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 10 | 28 | 132.96% |
| CTXS200605P00133000 | 2020-06-03 9:56AM EDT | 133.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | - | 102 | 124.22% |
| CTXS200605P00135000 | 2020-06-01 11:10AM EDT | 135.00 | 1.52 | 0.05 | 2.65 | 0.00 | - | 5 | 13 | 80.66% |
| CTXS200605P00136000 | 2020-06-03 11:12AM EDT | 136.00 | 0.95 | 0.00 | 1.65 | 0.00 | - | 1 | 22 | 56.59% |
| CTXS200605P00137000 | 2020-06-04 9:59AM EDT | 137.00 | 0.20 | 0.05 | 3.60 | -0.20 | -50.00% | 1 | 8 | 76.17% |
| CTXS200605P00138000 | 2020-06-04 10:09AM EDT | 138.00 | 0.65 | 0.35 | 1.95 | -0.85 | -56.67% | 1 | 10 | 69.63% |
| CTXS200605P00139000 | 2020-06-03 1:36PM EDT | 139.00 | 1.65 | 0.75 | 2.30 | 0.00 | - | 13 | 20 | 67.82% |
| CTXS200605P00140000 | 2020-06-02 3:22PM EDT | 140.00 | 1.00 | 1.10 | 2.85 | 0.00 | - | 5 | 49 | 69.53% |
| CTXS200605P00141000 | 2020-06-03 10:38AM EDT | 141.00 | 2.30 | 1.50 | 3.30 | 0.00 | - | 17 | 63 | 67.48% |
| CTXS200605P00142000 | 2020-06-02 11:49AM EDT | 142.00 | 1.95 | 2.15 | 4.90 | 0.00 | - | 1 | 10 | 58.25% |
| CTXS200605P00143000 | 2020-06-03 1:55PM EDT | 143.00 | 3.20 | 1.30 | 5.80 | 0.00 | - | 5 | 6 | 99.56% |
| CTXS200605P00144000 | 2020-06-01 3:49PM EDT | 144.00 | 1.81 | 2.15 | 6.40 | 0.00 | - | 4 | 20 | 98.44% |
| CTXS200605P00145000 | 2020-06-01 3:41PM EDT | 145.00 | 2.00 | 3.00 | 7.40 | 0.00 | - | 11 | 26 | 106.93% |
| CTXS200605P00146000 | 2020-06-01 11:42AM EDT | 146.00 | 2.43 | 3.90 | 8.20 | 0.00 | - | 11 | 21 | 109.67% |
| CTXS200605P00147000 | 2020-06-01 3:21PM EDT | 147.00 | 2.60 | 4.90 | 9.20 | 0.00 | - | 1 | 11 | 117.33% |
| CTXS200605P00148000 | 2020-06-01 3:09PM EDT | 148.00 | 2.95 | 5.90 | 10.00 | 0.00 | - | 1 | 1 | 119.09% |
| CTXS200605P00149000 | 2020-05-13 10:51AM EDT | 149.00 | 5.90 | 6.70 | 11.10 | 0.00 | - | - | 6 | 129.10% |
| CTXS200605P00150000 | 2020-06-02 10:42AM EDT | 150.00 | 8.00 | 7.80 | 12.20 | 0.00 | - | 10 | 4 | 138.97% |
© 2020 Verizon Media. All rights reserved.