CTXS - Citrix Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200124C00102000 | 2019-12-19 11:21AM EST | 102.00 | 10.50 | 13.60 | 17.30 | 0.00 | - | - | 1 | 150.98% |
| CTXS200124C00110000 | 2020-01-09 2:05PM EST | 110.00 | 4.79 | 6.60 | 8.10 | 0.00 | - | 10 | 3 | 60.30% |
| CTXS200124C00111000 | 2020-01-09 1:28PM EST | 111.00 | 4.30 | 5.70 | 7.20 | 0.00 | - | 1 | 2 | 58.01% |
| CTXS200124C00112000 | 2020-01-16 2:52PM EST | 112.00 | 5.20 | 5.10 | 6.30 | 0.00 | - | 15 | 16 | 55.08% |
| CTXS200124C00113000 | 2020-01-13 10:11AM EST | 113.00 | 5.29 | 4.20 | 5.40 | 0.00 | - | 3 | 10 | 51.56% |
| CTXS200124C00114000 | 2020-01-17 3:58PM EST | 114.00 | 4.60 | 3.50 | 4.70 | 0.00 | - | 1 | 206 | 52.34% |
| CTXS200124C00115000 | 2020-01-14 11:26AM EST | 115.00 | 2.30 | 2.80 | 4.00 | 0.00 | - | 6 | 46 | 51.81% |
| CTXS200124C00116000 | 2020-01-17 3:03PM EST | 116.00 | 2.82 | 2.20 | 3.40 | 0.00 | - | 66 | 71 | 52.17% |
| CTXS200124C00117000 | 2020-01-17 3:53PM EST | 117.00 | 2.55 | 1.85 | 2.60 | 0.00 | - | 9 | 14 | 47.17% |
| CTXS200124C00118000 | 2020-01-17 3:53PM EST | 118.00 | 2.07 | 1.40 | 2.15 | 0.00 | - | 7 | 16 | 48.05% |
| CTXS200124C00119000 | 2020-01-17 1:16PM EST | 119.00 | 1.57 | 1.00 | 1.75 | 0.00 | - | 20 | 83 | 48.63% |
| CTXS200124C00120000 | 2020-01-17 2:28PM EST | 120.00 | 1.10 | 0.65 | 1.40 | 0.00 | - | 2 | 28 | 48.93% |
| CTXS200124C00121000 | 2020-01-17 9:30AM EST | 121.00 | 0.90 | 0.40 | 1.15 | 0.00 | - | 2 | 3 | 50.24% |
| CTXS200124C00122000 | 2020-01-17 3:38PM EST | 122.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 3 | 4 | 51.71% |
| CTXS200124C00123000 | 2020-01-17 1:24PM EST | 123.00 | 0.55 | 0.30 | 0.85 | 0.00 | - | - | 10 | 54.88% |
| CTXS200124C00124000 | 2020-01-13 3:28PM EST | 124.00 | 0.25 | 0.35 | 0.75 | 0.00 | - | - | 24 | 51.37% |
| CTXS200124C00125000 | 2020-01-16 10:56AM EST | 125.00 | 0.26 | 0.25 | 0.75 | 0.00 | - | 1 | 1 | 54.59% |
| CTXS200124C00126000 | 2020-01-17 1:12PM EST | 126.00 | 0.23 | 0.10 | 0.75 | 0.00 | - | - | 2 | 56.45% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200124P00100000 | 2020-01-10 1:28PM EST | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 105.18% |
| CTXS200124P00105000 | 2020-01-13 12:52PM EST | 105.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | - | 10 | 81.05% |
| CTXS200124P00106000 | 2020-01-17 12:10PM EST | 106.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 5 | 2 | 78.32% |
| CTXS200124P00107000 | 2020-01-17 2:17PM EST | 107.00 | 0.25 | 0.20 | 0.75 | 0.00 | - | 10 | 1 | 74.12% |
| CTXS200124P00108000 | 2020-01-10 1:22PM EST | 108.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | 1 | 1 | 69.82% |
| CTXS200124P00109000 | 2020-01-17 11:45AM EST | 109.00 | 0.42 | 0.30 | 0.60 | 0.00 | - | 1 | 2 | 62.31% |
| CTXS200124P00110000 | 2020-01-17 2:48PM EST | 110.00 | 0.57 | 0.05 | 0.55 | 0.00 | - | 1 | 21 | 50.49% |
| CTXS200124P00111000 | 2020-01-17 3:38PM EST | 111.00 | 0.70 | 0.20 | 0.95 | 0.00 | - | 5 | 24 | 55.86% |
| CTXS200124P00112000 | 2020-01-17 3:58PM EST | 112.00 | 0.85 | 0.55 | 1.10 | 0.00 | - | 75 | 122 | 57.57% |
| CTXS200124P00113000 | 2020-01-17 11:45AM EST | 113.00 | 1.04 | 0.55 | 1.30 | 0.00 | - | 80 | 207 | 53.86% |
| CTXS200124P00114000 | 2020-01-17 10:31AM EST | 114.00 | 1.30 | 0.80 | 1.55 | 0.00 | - | 104 | 211 | 53.22% |
| CTXS200124P00115000 | 2020-01-16 3:23PM EST | 115.00 | 1.70 | 1.10 | 1.85 | 0.00 | - | 3 | 6 | 52.59% |
| CTXS200124P00116000 | 2020-01-17 3:53PM EST | 116.00 | 2.04 | 1.45 | 2.20 | 0.00 | - | - | - | 51.86% |
| CTXS200124P00117000 | 2020-01-17 3:53PM EST | 117.00 | 2.48 | 1.90 | 2.65 | 0.00 | - | 5 | 2 | 51.95% |
| CTXS200124P00118000 | 2020-01-13 10:04AM EST | 118.00 | 5.11 | 2.20 | 3.40 | 0.00 | - | - | 2 | 52.34% |
| CTXS200124P00120000 | 2020-01-17 12:59PM EST | 120.00 | 4.05 | 3.50 | 4.70 | 0.00 | - | 3 | 4 | 54.59% |