UK markets closed
NIKKEI 225
29,538.73-229.33(-0.77%)HANG SENG
28,453.28-245.52(-0.86%)CRUDE OIL
59.68+0.36(+0.61%)
Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.76-0.58 (-0.41%)
As of 12:16PM EDT. Market open.
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210416C00110000 | 2021-04-09 2:11PM EDT | 110.00 | 32.52 | 29.10 | 34.00 | 0.00 | - | 1 | 1 | 205.42% |
| CTXS210416C00115000 | 2021-04-09 3:05PM EDT | 115.00 | 26.90 | 24.20 | 29.00 | 0.00 | - | 1 | 2 | 179.35% |
| CTXS210416C00125000 | 2021-03-15 12:12AM EDT | 125.00 | 10.35 | 15.60 | 17.20 | 0.00 | - | - | 1 | 76.86% |
| CTXS210416C00130000 | 2021-03-25 10:22AM EDT | 130.00 | 8.40 | 11.20 | 12.40 | 0.00 | - | 1 | 8 | 64.50% |
| CTXS210416C00131000 | 2021-03-31 3:54PM EDT | 131.00 | 10.20 | 10.30 | 11.20 | 0.00 | - | 1 | 10 | 54.10% |
| CTXS210416C00132000 | 2021-04-05 3:04PM EDT | 132.00 | 9.68 | 8.10 | 10.90 | 0.00 | - | 10 | 14 | 68.92% |
| CTXS210416C00133000 | 2021-03-30 11:30AM EDT | 133.00 | 6.50 | 6.80 | 11.20 | 0.00 | - | 1 | 7 | 90.45% |
| CTXS210416C00135000 | 2021-04-07 2:59PM EDT | 135.00 | 8.41 | 6.70 | 7.10 | 0.00 | - | 14 | 0 | 35.55% |
| CTXS210416C00136000 | 2021-03-25 9:35AM EDT | 136.00 | 3.20 | 5.80 | 7.30 | 0.00 | - | - | 4 | 57.62% |
| CTXS210416C00137000 | 2021-03-29 10:55AM EDT | 137.00 | 4.50 | 4.80 | 5.90 | 0.00 | - | 8 | 8 | 44.92% |
| CTXS210416C00138000 | 2021-04-05 12:56PM EDT | 138.00 | 4.70 | 3.80 | 4.50 | 0.00 | - | 1 | 3 | 32.28% |
| CTXS210416C00139000 | 2021-04-06 3:13PM EDT | 139.00 | 4.49 | 3.10 | 3.60 | 0.00 | - | 10 | 12 | 29.15% |
| CTXS210416C00140000 | 2021-04-09 10:12AM EDT | 140.00 | 3.34 | 2.45 | 3.10 | 0.00 | - | 16 | 129 | 31.98% |
| CTXS210416C00141000 | 2021-04-09 9:40AM EDT | 141.00 | 2.58 | 1.05 | 2.85 | 0.00 | - | 1 | 33 | 37.13% |
| CTXS210416C00142000 | 2021-04-09 3:54PM EDT | 142.00 | 3.25 | 1.25 | 2.75 | 0.00 | - | 2 | 34 | 43.31% |
| CTXS210416C00143000 | 2021-04-09 11:38AM EDT | 143.00 | 1.32 | 0.85 | 2.60 | 0.00 | - | 1 | 38 | 47.85% |
| CTXS210416C00144000 | 2021-04-09 3:34PM EDT | 144.00 | 0.95 | 0.25 | 1.95 | 0.00 | - | 1 | 21 | 43.99% |
| CTXS210416C00145000 | 2021-04-09 9:40AM EDT | 145.00 | 0.93 | 0.40 | 0.80 | 0.00 | - | 2 | 287 | 30.18% |
| CTXS210416C00148000 | 2021-04-12 11:46AM EDT | 148.00 | 0.10 | 0.10 | 0.25 | -0.22 | -68.75% | 15 | 1 | 29.35% |
| CTXS210416C00150000 | 2021-04-09 10:12AM EDT | 150.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 15 | 57 | 46.14% |
| CTXS210416C00152500 | 2021-03-22 3:04PM EDT | 152.50 | 0.43 | 0.00 | 0.35 | 0.00 | - | - | 1 | 47.07% |
| CTXS210416C00155000 | 2021-03-31 3:09PM EDT | 155.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 34 | 50.49% |
| CTXS210416C00160000 | 2021-02-26 2:23PM EDT | 160.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 63.87% |
| CTXS210416C00165000 | 2021-03-05 1:29PM EDT | 165.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 134.67% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210416P00105000 | 2021-03-18 10:52AM EDT | 105.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 3 | 36 | 229.20% |
| CTXS210416P00110000 | 2021-03-17 3:18PM EDT | 110.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 51 | 126.37% |
| CTXS210416P00115000 | 2021-03-22 3:28PM EDT | 115.00 | 0.37 | 0.00 | 1.70 | 0.00 | - | 3 | 84 | 134.18% |
| CTXS210416P00120000 | 2021-04-09 11:33AM EDT | 120.00 | 0.34 | 0.05 | 0.10 | 0.00 | - | 10 | 104 | 68.95% |
| CTXS210416P00121000 | 2021-04-12 9:57AM EDT | 121.00 | 0.05 | 0.05 | 0.20 | -0.30 | -85.71% | 3 | 3 | 71.68% |
| CTXS210416P00122000 | 2021-03-24 2:21PM EDT | 122.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | - | 1 | 68.56% |
| CTXS210416P00123000 | 2021-04-09 10:21AM EDT | 123.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 15 | 18 | 75.98% |
| CTXS210416P00124000 | 2021-03-24 10:51AM EDT | 124.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | - | 8 | 62.21% |
| CTXS210416P00125000 | 2021-04-09 11:33AM EDT | 125.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 10 | 102 | 62.89% |
| CTXS210416P00126000 | 2021-03-26 11:07AM EDT | 126.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 66.80% |
| CTXS210416P00127000 | 2021-03-25 3:12PM EDT | 127.00 | 1.29 | 0.00 | 0.55 | 0.00 | - | - | 0 | 62.01% |
| CTXS210416P00128000 | 2021-03-26 11:01AM EDT | 128.00 | 1.40 | 0.00 | 0.30 | 0.00 | - | 13 | 0 | 51.47% |
| CTXS210416P00129000 | 2021-03-25 10:58AM EDT | 129.00 | 1.60 | 0.00 | 0.30 | 0.00 | - | - | 11 | 56.06% |
| CTXS210416P00130000 | 2021-04-09 10:07AM EDT | 130.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 52.54% |
| CTXS210416P00133000 | 2021-04-09 10:21AM EDT | 133.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 15 | 0 | 37.70% |
| CTXS210416P00135000 | 2021-04-07 3:21PM EDT | 135.00 | 0.25 | 0.05 | 0.30 | -0.21 | -45.65% | 1 | 38 | 34.28% |
| CTXS210416P00136000 | 2021-03-29 11:08AM EDT | 136.00 | 2.40 | 0.15 | 0.35 | 0.00 | - | 6 | 0 | 31.93% |
| CTXS210416P00138000 | 2021-04-09 3:49PM EDT | 138.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 2 | 10 | 29.44% |
| CTXS210416P00140000 | 2021-04-06 3:50PM EDT | 140.00 | 1.05 | 0.75 | 1.05 | -0.65 | -38.24% | 1 | 19 | 27.30% |
| CTXS210416P00142000 | 2021-04-09 1:40PM EDT | 142.00 | 1.57 | 1.30 | 1.90 | 0.00 | - | 8 | 8 | 26.83% |
| CTXS210416P00144000 | 2021-04-07 12:48PM EDT | 144.00 | 2.80 | 2.70 | 3.20 | 0.00 | - | - | 0 | 28.03% |
| CTXS210416P00145000 | 2021-03-25 11:49AM EDT | 145.00 | 9.95 | 2.35 | 4.70 | 0.00 | - | 2 | 5 | 41.60% |
© 2021 Verizon Media. All rights reserved.
