UK markets open in 1 hour 27 minutes
NIKKEI 225
28,197.42-437.79(-1.53%)HANG SENG
28,638.69-658.84(-2.25%)CRUDE OIL
52.50-0.35(-0.66%)
Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.47+5.37 (+3.86%)
At close: 4:00PM EST
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210129C00120000 | 2021-01-26 3:36PM EST | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CTXS210129C00122000 | 2020-12-10 9:45AM EST | 122.00 | 11.90 | 10.40 | 11.20 | 0.00 | - | - | 10 | 0.00% |
| CTXS210129C00124000 | 2021-01-22 9:58AM EST | 124.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CTXS210129C00125000 | 2021-01-26 9:36AM EST | 125.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTXS210129C00126000 | 2021-01-25 10:57AM EST | 126.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CTXS210129C00127000 | 2021-01-27 3:54PM EST | 127.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTXS210129C00128000 | 2021-01-26 3:43PM EST | 128.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CTXS210129C00129000 | 2021-01-26 3:02PM EST | 129.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CTXS210129C00130000 | 2021-01-27 3:38PM EST | 130.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTXS210129C00131000 | 2021-01-26 3:26PM EST | 131.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CTXS210129C00132000 | 2021-01-27 3:38PM EST | 132.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CTXS210129C00133000 | 2021-01-27 1:05PM EST | 133.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CTXS210129C00134000 | 2021-01-27 2:21PM EST | 134.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CTXS210129C00135000 | 2021-01-27 2:50PM EST | 135.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CTXS210129C00136000 | 2021-01-27 12:58PM EST | 136.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CTXS210129C00137000 | 2021-01-27 3:40PM EST | 137.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CTXS210129C00138000 | 2021-01-27 2:43PM EST | 138.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTXS210129C00139000 | 2021-01-27 11:37AM EST | 139.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTXS210129C00140000 | 2021-01-27 3:34PM EST | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CTXS210129C00141000 | 2021-01-27 3:33PM EST | 141.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CTXS210129C00142000 | 2021-01-27 3:54PM EST | 142.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CTXS210129C00143000 | 2021-01-27 2:24PM EST | 143.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CTXS210129C00144000 | 2021-01-27 3:25PM EST | 144.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CTXS210129C00145000 | 2021-01-27 3:01PM EST | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| CTXS210129C00146000 | 2021-01-27 12:01PM EST | 146.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CTXS210129C00147000 | 2021-01-27 1:51PM EST | 147.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CTXS210129C00150000 | 2021-01-27 2:41PM EST | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CTXS210129C00155000 | 2021-01-27 2:04PM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CTXS210129C00160000 | 2021-01-27 3:11PM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210129P00080000 | 2021-01-11 3:05PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CTXS210129P00090000 | 2021-01-21 10:22AM EST | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CTXS210129P00100000 | 2021-01-21 10:44AM EST | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CTXS210129P00105000 | 2021-01-05 12:11PM EST | 105.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CTXS210129P00110000 | 2021-01-20 3:36PM EST | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CTXS210129P00115000 | 2021-01-21 10:31AM EST | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CTXS210129P00117000 | 2021-01-25 11:01AM EST | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CTXS210129P00118000 | 2021-01-22 12:45PM EST | 118.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CTXS210129P00119000 | 2021-01-21 10:44AM EST | 119.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CTXS210129P00120000 | 2021-01-22 10:46AM EST | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CTXS210129P00121000 | 2021-01-22 2:44PM EST | 121.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CTXS210129P00122000 | 2021-01-25 2:06PM EST | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| CTXS210129P00123000 | 2021-01-26 1:53PM EST | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CTXS210129P00124000 | 2021-01-26 12:55PM EST | 124.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTXS210129P00125000 | 2021-01-26 1:53PM EST | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| CTXS210129P00126000 | 2021-01-25 12:57PM EST | 126.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CTXS210129P00127000 | 2021-01-25 2:50PM EST | 127.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CTXS210129P00128000 | 2021-01-26 1:47PM EST | 128.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CTXS210129P00129000 | 2021-01-21 10:30AM EST | 129.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CTXS210129P00130000 | 2021-01-27 2:50PM EST | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CTXS210129P00131000 | 2021-01-27 1:29PM EST | 131.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CTXS210129P00132000 | 2021-01-26 3:54PM EST | 132.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CTXS210129P00133000 | 2021-01-27 9:37AM EST | 133.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CTXS210129P00134000 | 2021-01-27 1:28PM EST | 134.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CTXS210129P00135000 | 2021-01-20 1:36PM EST | 135.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CTXS210129P00137000 | 2021-01-27 11:55AM EST | 137.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CTXS210129P00138000 | 2021-01-27 12:16PM EST | 138.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CTXS210129P00139000 | 2021-01-27 1:44PM EST | 139.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CTXS210129P00140000 | 2021-01-27 12:30PM EST | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CTXS210129P00141000 | 2021-01-27 3:10PM EST | 141.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| CTXS210129P00142000 | 2021-01-27 2:48PM EST | 142.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CTXS210129P00143000 | 2021-01-27 1:19PM EST | 143.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CTXS210129P00144000 | 2021-01-27 2:48PM EST | 144.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CTXS210129P00165000 | 2021-01-25 10:00AM EST | 165.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
