UK markets closed
NIKKEI 225
23,639.46+72.42(+0.31%)HANG SENG
24,754.42+184.88(+0.75%)CRUDE OIL
40.09-1.61(-3.86%)
Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.05+0.33 (+0.25%)
As of 3:31PM EDT. Market open.
Callsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS201023C00128000 | 2020-10-21 3:14PM EDT | 128.00 | 10.20 | 9.60 | 10.40 | -2.60 | -20.31% | 2 | 1 | 81.74% |
| CTXS201023C00130000 | 2020-10-21 2:51PM EDT | 130.00 | 8.54 | 8.00 | 8.90 | -0.63 | -6.87% | 25 | 4 | 82.08% |
| CTXS201023C00131000 | 2020-10-19 10:36AM EDT | 131.00 | 8.53 | 7.50 | 8.60 | 0.00 | - | - | 3 | 90.23% |
| CTXS201023C00133000 | 2020-10-21 3:12PM EDT | 133.00 | 6.50 | 6.10 | 6.80 | +0.27 | +4.33% | 10 | 9 | 84.13% |
| CTXS201023C00134000 | 2020-10-12 1:36PM EDT | 134.00 | 12.75 | 5.30 | 5.80 | 0.00 | - | 7 | 36 | 78.17% |
| CTXS201023C00135000 | 2020-10-21 12:05PM EDT | 135.00 | 4.75 | 4.90 | 5.50 | -1.80 | -27.48% | 1 | 39 | 83.15% |
| CTXS201023C00136000 | 2020-10-21 3:14PM EDT | 136.00 | 4.65 | 4.30 | 5.00 | -1.07 | -18.71% | 18 | 58 | 83.06% |
| CTXS201023C00137000 | 2020-10-21 3:13PM EDT | 137.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | 46 | 37 | 82.18% |
| CTXS201023C00138000 | 2020-10-21 3:03PM EDT | 138.00 | 3.70 | 3.40 | 4.00 | -0.50 | -11.90% | 20 | 640 | 83.55% |
| CTXS201023C00139000 | 2020-10-21 2:58PM EDT | 139.00 | 3.00 | 2.85 | 3.30 | -0.60 | -16.67% | 22 | 239 | 79.59% |
| CTXS201023C00140000 | 2020-10-21 3:08PM EDT | 140.00 | 2.50 | 2.40 | 2.85 | -0.15 | -5.66% | 63 | 326 | 78.32% |
| CTXS201023C00141000 | 2020-10-21 11:24AM EDT | 141.00 | 2.00 | 2.10 | 2.50 | -0.30 | -13.04% | 6 | 597 | 78.86% |
| CTXS201023C00142000 | 2020-10-21 3:14PM EDT | 142.00 | 2.15 | 2.00 | 2.30 | +0.15 | +7.50% | 53 | 161 | 82.52% |
| CTXS201023C00143000 | 2020-10-21 3:15PM EDT | 143.00 | 1.95 | 1.95 | 2.05 | +0.45 | +30.00% | 123 | 46 | 85.74% |
| CTXS201023C00144000 | 2020-10-21 3:11PM EDT | 144.00 | 1.55 | 1.40 | 1.70 | -0.10 | -6.06% | 69 | 91 | 81.20% |
| CTXS201023C00145000 | 2020-10-21 3:14PM EDT | 145.00 | 1.35 | 1.20 | 1.70 | +0.22 | +19.47% | 174 | 342 | 84.47% |
| CTXS201023C00146000 | 2020-10-21 3:16PM EDT | 146.00 | 1.25 | 1.25 | 1.40 | -0.05 | -3.85% | 612 | 100 | 86.67% |
| CTXS201023C00147000 | 2020-10-21 3:12PM EDT | 147.00 | 0.95 | 0.75 | 1.15 | 0.00 | - | 197 | 126 | 81.10% |
| CTXS201023C00148000 | 2020-10-21 3:09PM EDT | 148.00 | 0.80 | 0.50 | 0.80 | -0.05 | -5.88% | 62 | 19 | 75.88% |
| CTXS201023C00149000 | 2020-10-21 3:10PM EDT | 149.00 | 0.70 | 0.55 | 0.80 | -0.12 | -14.63% | 232 | 184 | 81.25% |
| CTXS201023C00150000 | 2020-10-21 3:11PM EDT | 150.00 | 0.65 | 0.65 | 0.70 | +0.30 | +85.71% | 722 | 274 | 85.64% |
| CTXS201023C00152500 | 2020-10-21 3:11PM EDT | 152.50 | 0.28 | 0.20 | 0.45 | -0.12 | -30.00% | 102 | 31 | 79.88% |
| CTXS201023C00155000 | 2020-10-21 3:10PM EDT | 155.00 | 0.30 | 0.15 | 0.30 | +0.05 | +20.00% | 65 | 268 | 82.32% |
| CTXS201023C00157500 | 2020-10-19 12:44PM EDT | 157.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 28 | 81.45% |
| CTXS201023C00160000 | 2020-10-21 2:57PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 17 | 23 | 77.34% |
| CTXS201023C00162500 | 2020-10-19 12:00AM EDT | 162.50 | 0.18 | - | 0.25 | 0.00 | - | - | 1 | 108.59% |
| CTXS201023C00167500 | 2020-09-23 12:48PM EDT | 167.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 110.16% |
Putsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS201023P00070000 | 2020-10-19 2:38PM EDT | 70.00 | 0.03 | - | 0.25 | 0.00 | - | - | 1 | 364.84% |
| CTXS201023P00110000 | 2020-09-21 12:01AM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CTXS201023P00115000 | 2020-10-21 3:15PM EDT | 115.00 | 0.19 | 0.00 | 0.25 | +0.04 | +26.67% | 5 | 20 | 101.56% |
| CTXS201023P00120000 | 2020-10-21 3:11PM EDT | 120.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 46 | 41 | 93.75% |
| CTXS201023P00122000 | 2020-10-21 3:11PM EDT | 122.00 | 0.37 | 0.25 | 0.50 | +0.07 | +23.33% | 29 | 14 | 90.63% |
| CTXS201023P00123000 | 2020-10-21 2:04PM EDT | 123.00 | 0.40 | 0.35 | 0.55 | -0.05 | -11.11% | 20 | 212 | 89.65% |
| CTXS201023P00124000 | 2020-10-21 2:58PM EDT | 124.00 | 0.52 | 0.45 | 0.70 | +0.12 | +30.00% | 26 | 30 | 90.48% |
| CTXS201023P00125000 | 2020-10-21 3:03PM EDT | 125.00 | 0.65 | 0.55 | 0.70 | +0.03 | +4.84% | 111 | 82 | 87.26% |
| CTXS201023P00126000 | 2020-10-21 2:44PM EDT | 126.00 | 0.75 | 0.70 | 0.95 | +0.20 | +36.36% | 49 | 31 | 89.40% |
| CTXS201023P00127000 | 2020-10-21 3:07PM EDT | 127.00 | 0.87 | 0.85 | 1.10 | +0.29 | +50.00% | 42 | 136 | 88.67% |
| CTXS201023P00128000 | 2020-10-21 3:12PM EDT | 128.00 | 1.20 | 1.05 | 1.35 | +0.13 | +12.15% | 103 | 60 | 89.55% |
| CTXS201023P00129000 | 2020-10-21 3:14PM EDT | 129.00 | 1.42 | 1.25 | 1.40 | +0.52 | +57.78% | 73 | 68 | 86.77% |
| CTXS201023P00130000 | 2020-10-21 3:14PM EDT | 130.00 | 1.67 | 1.60 | 2.00 | +0.67 | +67.00% | 78 | 70 | 92.58% |
| CTXS201023P00131000 | 2020-10-21 3:05PM EDT | 131.00 | 1.83 | 1.75 | 2.15 | +0.18 | +10.91% | 6 | 66 | 89.16% |
| CTXS201023P00132000 | 2020-10-21 3:12PM EDT | 132.00 | 2.30 | 2.05 | 2.45 | +0.45 | +24.32% | 46 | 66 | 88.72% |
| CTXS201023P00133000 | 2020-10-21 3:12PM EDT | 133.00 | 2.65 | 2.40 | 2.85 | +1.00 | +60.61% | 14 | 51 | 89.21% |
| CTXS201023P00134000 | 2020-10-20 3:48PM EDT | 134.00 | 2.66 | 2.75 | 3.30 | -0.14 | -5.00% | 6 | 88 | 89.45% |
| CTXS201023P00135000 | 2020-10-21 3:00PM EDT | 135.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 12 | 390 | 87.40% |
| CTXS201023P00136000 | 2020-10-21 3:05PM EDT | 136.00 | 3.70 | 3.50 | 4.00 | -0.78 | -17.41% | 28 | 289 | 86.23% |
| CTXS201023P00137000 | 2020-10-21 2:58PM EDT | 137.00 | 4.10 | 4.20 | 4.80 | +1.00 | +32.26% | 65 | 193 | 91.38% |
| CTXS201023P00138000 | 2020-10-21 2:20PM EDT | 138.00 | 4.70 | 4.70 | 5.40 | +0.20 | +4.44% | 3 | 22 | 91.75% |
| CTXS201023P00139000 | 2020-10-21 3:12PM EDT | 139.00 | 5.42 | 5.10 | 5.80 | +1.05 | +24.03% | 6 | 329 | 88.35% |
| CTXS201023P00140000 | 2020-10-21 10:01AM EDT | 140.00 | 5.37 | 5.60 | 6.20 | -0.68 | -11.24% | 3 | 13 | 85.21% |
| CTXS201023P00141000 | 2020-10-19 1:24PM EDT | 141.00 | 6.05 | 6.30 | 7.00 | 0.00 | - | 11 | 17 | 87.50% |
| CTXS201023P00142000 | 2020-10-20 1:52PM EDT | 142.00 | 4.55 | 7.00 | 7.80 | 0.00 | - | 4 | 14 | 89.26% |
| CTXS201023P00143000 | 2020-10-21 1:53PM EDT | 143.00 | 7.40 | 7.60 | 8.40 | +3.20 | +76.19% | 1 | 3 | 87.01% |
| CTXS201023P00144000 | 2020-10-20 1:02PM EDT | 144.00 | 7.34 | 8.40 | 9.00 | 0.00 | - | 1 | 228 | 86.18% |
| CTXS201023P00145000 | 2020-10-21 10:01AM EDT | 145.00 | 8.80 | 9.10 | 9.90 | -0.71 | -7.47% | 2 | 3 | 87.16% |
| CTXS201023P00147000 | 2020-10-19 12:00AM EDT | 147.00 | 10.70 | 10.50 | 11.60 | +5.20 | +94.55% | 1 | 87 | 85.74% |
| CTXS201023P00149000 | 2020-10-19 12:14PM EDT | 149.00 | 11.93 | 11.60 | 12.60 | 0.00 | - | - | 1 | 56.25% |
| CTXS201023P00150000 | 2020-10-19 12:00AM EDT | 150.00 | 14.20 | 12.40 | 17.00 | +2.75 | +24.02% | - | 1 | 119.39% |
| CTXS201023P00152500 | 2020-10-12 12:41PM EDT | 152.50 | 14.67 | 13.80 | 18.50 | 0.00 | - | 2 | 1 | 97.51% |
| CTXS201023P00155000 | 2020-10-09 12:56PM EDT | 155.00 | 16.98 | 16.30 | 21.00 | 0.00 | - | 1 | 2 | 107.72% |
© 2020 Verizon Media. All rights reserved.
