Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.45-0.21 (-0.17%)
As of 9:32AM EDT. Market open.
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210618C00060000 | 2020-11-20 10:30AM EDT | 60.00 | 61.60 | 72.00 | 73.80 | 0.00 | - | 2 | 2 | 998.44% |
| CTXS210618C00070000 | 2020-12-04 3:33PM EDT | 70.00 | 59.61 | 59.40 | 61.60 | 0.00 | - | 2 | 2 | 751.37% |
| CTXS210618C00090000 | 2020-10-27 1:32PM EDT | 90.00 | 32.52 | 32.60 | 33.80 | 0.00 | - | 1 | 0 | 287.40% |
| CTXS210618C00100000 | 2021-05-28 2:37PM EDT | 100.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| CTXS210618C00105000 | 2021-04-29 1:02PM EDT | 105.00 | 22.50 | 8.90 | 11.60 | 0.00 | - | 2 | 1 | 0.00% |
| CTXS210618C00110000 | 2021-06-11 12:51PM EDT | 110.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CTXS210618C00113000 | 2021-06-07 11:49AM EDT | 113.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CTXS210618C00114000 | 2021-06-11 2:16PM EDT | 114.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CTXS210618C00115000 | 2021-06-14 10:17AM EDT | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 240 | 0.00% |
| CTXS210618C00116000 | 2021-06-14 12:18PM EDT | 116.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| CTXS210618C00117000 | 2021-06-14 1:41PM EDT | 117.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CTXS210618C00118000 | 2021-06-14 3:04PM EDT | 118.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 58 | 81 | 0.00% |
| CTXS210618C00119000 | 2021-06-14 2:26PM EDT | 119.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| CTXS210618C00120000 | 2021-06-14 2:45PM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 49 | 426 | 0.00% |
| CTXS210618C00121000 | 2021-06-14 2:37PM EDT | 121.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| CTXS210618C00122000 | 2021-06-14 2:43PM EDT | 122.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| CTXS210618C00123000 | 2021-06-14 10:45AM EDT | 123.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 6.25% |
| CTXS210618C00124000 | 2021-06-14 2:24PM EDT | 124.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| CTXS210618C00125000 | 2021-06-14 3:27PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 44 | 353 | 6.25% |
| CTXS210618C00126000 | 2021-06-14 10:45AM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CTXS210618C00128000 | 2021-06-07 9:36AM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| CTXS210618C00130000 | 2021-06-09 2:15PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 513 | 12.50% |
| CTXS210618C00135000 | 2021-06-01 10:01AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 25.00% |
| CTXS210618C00140000 | 2021-06-07 9:31AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 25.00% |
| CTXS210618C00145000 | 2021-06-08 3:14PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 50.00% |
| CTXS210618C00150000 | 2021-06-11 2:53PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 50.00% |
| CTXS210618C00155000 | 2021-05-11 10:02AM EDT | 155.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 108 | 131.84% |
| CTXS210618C00160000 | 2021-04-30 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 25 | 87 | 129.69% |
| CTXS210618C00165000 | 2021-04-29 2:49PM EDT | 165.00 | 3.80 | 0.00 | 1.80 | 0.00 | - | 10 | 30 | 202.34% |
| CTXS210618C00170000 | 2021-04-07 1:00PM EDT | 170.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 32 | 225.29% |
| CTXS210618C00175000 | 2021-04-08 1:56PM EDT | 175.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 2 | 87 | 238.97% |
| CTXS210618C00180000 | 2021-01-27 1:17PM EDT | 180.00 | 1.10 | 0.00 | 3.60 | 0.00 | - | 5 | 11 | 285.16% |
| CTXS210618C00185000 | 2021-02-23 11:14AM EDT | 185.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 220.90% |
| CTXS210618C00190000 | 2021-01-19 4:55PM EDT | 190.00 | 0.66 | 0.30 | 1.15 | 0.00 | - | - | 1 | 255.27% |
| CTXS210618C00195000 | 2021-03-22 12:50PM EDT | 195.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 241.99% |
| CTXS210618C00200000 | 2021-02-04 2:27PM EDT | 200.00 | 0.05 | 0.15 | 1.00 | 0.00 | - | 10 | 20 | 265.53% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210618P00065000 | 2021-03-23 2:46PM EDT | 65.00 | 0.32 | 0.35 | 0.00 | 0.00 | - | 1 | 0 | 282.81% |
| CTXS210618P00070000 | 2020-10-22 12:20PM EDT | 70.00 | 1.30 | 0.55 | 1.25 | 0.00 | - | - | 1 | 340.43% |
| CTXS210618P00080000 | 2021-05-05 12:34PM EDT | 80.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 33 | 281.25% |
| CTXS210618P00085000 | 2021-05-28 10:43AM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
| CTXS210618P00090000 | 2021-04-13 11:41AM EDT | 90.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 121 | 161.13% |
| CTXS210618P00095000 | 2021-06-04 9:37AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 50.00% |
| CTXS210618P00100000 | 2021-06-11 2:29PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,724 | 50.00% |
| CTXS210618P00104000 | 2021-06-01 11:48AM EDT | 104.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CTXS210618P00105000 | 2021-06-10 10:42AM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 25.00% |
| CTXS210618P00108000 | 2021-06-03 3:46PM EDT | 108.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CTXS210618P00109000 | 2021-06-04 3:11PM EDT | 109.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CTXS210618P00110000 | 2021-06-14 3:13PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 287 | 25.00% |
| CTXS210618P00111000 | 2021-06-04 10:38AM EDT | 111.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CTXS210618P00112000 | 2021-06-04 10:00AM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 12.50% |
| CTXS210618P00113000 | 2021-06-14 3:13PM EDT | 113.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 12.50% |
| CTXS210618P00114000 | 2021-06-07 12:04PM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 12.50% |
| CTXS210618P00115000 | 2021-06-11 2:53PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,824 | 12.50% |
| CTXS210618P00116000 | 2021-06-11 9:53AM EDT | 116.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| CTXS210618P00117000 | 2021-06-14 10:57AM EDT | 117.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 6.25% |
| CTXS210618P00118000 | 2021-06-14 3:50PM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 6.25% |
| CTXS210618P00119000 | 2021-06-10 2:29PM EDT | 119.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| CTXS210618P00120000 | 2021-06-14 12:52PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 535 | 1.56% |
| CTXS210618P00122000 | 2021-06-14 12:54PM EDT | 122.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CTXS210618P00124000 | 2021-06-04 10:38AM EDT | 124.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CTXS210618P00125000 | 2021-06-14 12:52PM EDT | 125.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 7 | 323 | 0.00% |
| CTXS210618P00126000 | 2021-06-11 12:16PM EDT | 126.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTXS210618P00130000 | 2021-06-10 10:30AM EDT | 130.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| CTXS210618P00135000 | 2021-05-19 9:51AM EDT | 135.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| CTXS210618P00140000 | 2021-06-01 9:56AM EDT | 140.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| CTXS210618P00145000 | 2021-06-01 12:25PM EDT | 145.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| CTXS210618P00150000 | 2021-06-07 9:49AM EDT | 150.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CTXS210618P00155000 | 2020-12-22 11:02AM EDT | 155.00 | 27.40 | 29.70 | 30.20 | 0.00 | - | - | 11 | 0.00% |
| CTXS210618P00160000 | 2020-12-22 11:01AM EDT | 160.00 | 31.50 | 34.00 | 34.60 | 0.00 | - | - | 10 | 0.00% |
| CTXS210618P00165000 | 2021-06-11 11:00AM EDT | 165.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTXS210618P00170000 | 2021-01-27 2:30PM EDT | 170.00 | 30.50 | 35.60 | 40.00 | 0.00 | - | 2 | 4 | 0.00% |
| CTXS210618P00175000 | 2021-03-15 12:12AM EDT | 175.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CTXS210618P00190000 | 2021-02-10 10:42AM EDT | 190.00 | 54.90 | 54.30 | 59.00 | 0.00 | - | - | 0 | 0.00% |
| CTXS210618P00200000 | 2021-02-10 10:42AM EDT | 200.00 | 64.70 | 64.10 | 68.40 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
