CTXS - Citrix Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200409C00107000 | 2020-03-27 4:58AM EDT | 107.00 | 1.53 | 33.50 | 38.20 | 0.00 | - | - | 0 | 0.00% |
| CTXS200409C00109000 | 2020-03-31 3:13PM EDT | 109.00 | 33.14 | 36.30 | 40.50 | 0.00 | - | 5 | 0 | 155.08% |
| CTXS200409C00110000 | 2020-03-04 4:58PM EDT | 110.00 | 8.60 | 29.10 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| CTXS200409C00112000 | 2020-03-16 12:25PM EDT | 112.00 | 11.21 | 33.30 | 38.00 | 0.00 | - | - | 18 | 163.09% |
| CTXS200409C00114000 | 2020-03-16 10:31AM EDT | 114.00 | 6.40 | 31.10 | 36.00 | 0.00 | - | - | 8 | 147.56% |
| CTXS200409C00115000 | 2020-04-03 12:38PM EDT | 115.00 | 28.88 | 30.30 | 34.40 | 0.00 | - | 1 | 1 | 126.56% |
| CTXS200409C00118000 | 2020-03-09 1:41PM EDT | 118.00 | 6.10 | 27.30 | 31.50 | 0.00 | - | - | 1 | 119.73% |
| CTXS200409C00120000 | 2020-03-25 2:13PM EDT | 120.00 | 13.10 | 25.10 | 29.80 | 0.00 | - | 3 | 9 | 116.02% |
| CTXS200409C00122000 | 2020-04-03 2:17PM EDT | 122.00 | 18.40 | 23.30 | 27.50 | 0.00 | - | 1 | 0 | 104.49% |
| CTXS200409C00125000 | 2020-03-30 2:39PM EDT | 125.00 | 21.25 | 20.60 | 24.30 | 0.00 | - | 2 | 1 | 96.68% |
| CTXS200409C00128000 | 2020-03-27 1:49PM EDT | 128.00 | 14.54 | 17.50 | 21.20 | 0.00 | - | 1 | 0 | 78.61% |
| CTXS200409C00130000 | 2020-03-27 2:26PM EDT | 130.00 | 13.13 | 15.30 | 20.00 | 0.00 | - | 1 | 2 | 87.26% |
| CTXS200409C00131000 | 2020-04-06 2:40PM EDT | 131.00 | 14.50 | 14.30 | 18.60 | +1.80 | +14.17% | 5 | 6 | 73.73% |
| CTXS200409C00133000 | 2020-03-26 11:01AM EDT | 133.00 | 9.30 | 11.90 | 16.40 | 0.00 | - | 1 | 1 | 123.88% |
| CTXS200409C00134000 | 2020-03-20 9:54AM EDT | 134.00 | 8.00 | 10.90 | 15.30 | 0.00 | - | 4 | 9 | 116.06% |
| CTXS200409C00135000 | 2020-04-03 3:14PM EDT | 135.00 | 8.98 | 9.90 | 14.10 | 0.00 | - | 5 | 14 | 106.01% |
| CTXS200409C00136000 | 2020-03-27 1:49PM EDT | 136.00 | 8.64 | 9.10 | 13.70 | 0.00 | - | 1 | 0 | 52.25% |
| CTXS200409C00137000 | 2020-04-06 3:01PM EDT | 137.00 | 9.00 | 8.10 | 12.90 | +0.06 | +0.67% | 1 | 2 | 52.64% |
| CTXS200409C00139000 | 2020-04-03 3:14PM EDT | 139.00 | 6.02 | 6.70 | 10.90 | 0.00 | - | 5 | 10 | 53.86% |
| CTXS200409C00140000 | 2020-04-06 3:42PM EDT | 140.00 | 6.70 | 5.70 | 10.40 | +1.05 | +18.58% | 95 | 41 | 55.57% |
| CTXS200409C00141000 | 2020-04-06 2:14PM EDT | 141.00 | 5.50 | 4.90 | 9.10 | -0.50 | -8.33% | 30 | 27 | 91.33% |
| CTXS200409C00142000 | 2020-04-06 3:50PM EDT | 142.00 | 6.50 | 4.30 | 7.80 | +1.70 | +35.42% | 5 | 24 | 79.49% |
| CTXS200409C00143000 | 2020-04-06 3:42PM EDT | 143.00 | 4.73 | 3.70 | 8.00 | +2.23 | +89.20% | 10 | 12 | 55.88% |
| CTXS200409C00144000 | 2020-04-06 12:50PM EDT | 144.00 | 3.00 | 3.10 | 5.90 | +0.40 | +15.38% | 12 | 36 | 68.14% |
| CTXS200409C00145000 | 2020-04-06 3:58PM EDT | 145.00 | 4.30 | 2.30 | 6.50 | +2.00 | +86.96% | 17 | 35 | 52.73% |
| CTXS200409C00146000 | 2020-04-06 3:48PM EDT | 146.00 | 2.11 | 2.30 | 5.60 | -0.44 | -17.25% | 2 | 13 | 54.74% |
| CTXS200409C00147000 | 2020-04-06 3:48PM EDT | 147.00 | 1.62 | 1.30 | 3.60 | -0.53 | -24.65% | 8 | 11 | 57.47% |
| CTXS200409C00150000 | 2020-04-06 3:42PM EDT | 150.00 | 1.10 | 0.00 | 2.10 | +0.15 | +15.79% | 20 | 51 | 53.78% |
| CTXS200409C00152500 | 2020-04-06 3:03PM EDT | 152.50 | 0.35 | 0.00 | 1.55 | -1.30 | -78.79% | 82 | 1 | 57.81% |
| CTXS200409C00155000 | 2020-04-06 12:42PM EDT | 155.00 | 0.40 | 0.00 | 1.10 | -0.03 | -6.98% | 1 | 20 | 60.35% |
| CTXS200409C00160000 | 2020-03-31 10:14AM EDT | 160.00 | 0.41 | 0.00 | 0.90 | 0.00 | - | 22 | 48 | 61.57% |
| CTXS200409C00165000 | 2020-03-27 2:14PM EDT | 165.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 5 | 38 | 73.05% |
| CTXS200409C00170000 | 2020-03-26 12:35PM EDT | 170.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | - | 1 | 145.26% |
| CTXS200409C00175000 | 2020-04-02 9:30AM EDT | 175.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 11 | 161.57% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200409P00085000 | 2020-03-05 12:52PM EDT | 85.00 | 0.77 | 0.05 | 4.90 | 0.00 | - | 20 | 20 | 420.90% |
| CTXS200409P00090000 | 2020-04-01 9:36AM EDT | 90.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 370.51% |
| CTXS200409P00095000 | 2020-03-10 11:20AM EDT | 95.00 | 2.70 | 0.45 | 4.30 | 0.00 | - | 1 | 3 | 347.56% |
| CTXS200409P00096500 | 2020-03-10 6:48PM EDT | 96.50 | 2.45 | 0.00 | 0.10 | 0.00 | - | - | 1 | 165.63% |
| CTXS200409P00100000 | 2020-03-20 3:54PM EDT | 100.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 306.54% |
| CTXS200409P00102000 | 2020-03-26 2:22PM EDT | 102.00 | 3.10 | 0.00 | 0.85 | 0.00 | - | - | 13 | 201.07% |
| CTXS200409P00105000 | 2020-03-16 2:00PM EDT | 105.00 | 3.10 | 0.00 | 4.30 | 0.00 | - | - | 3 | 276.51% |
| CTXS200409P00107000 | 2020-03-27 10:42PM EDT | 107.00 | 1.15 | 0.10 | 4.30 | 0.00 | - | - | 10 | 266.65% |
| CTXS200409P00108000 | 2020-03-10 10:31AM EDT | 108.00 | 3.90 | 0.00 | 0.05 | 0.00 | - | - | 5 | 115.63% |
| CTXS200409P00111000 | 2020-03-05 2:32PM EDT | 111.00 | 1.60 | 0.00 | 2.50 | 0.00 | - | 10 | 0 | 206.84% |
| CTXS200409P00114000 | 2020-03-23 9:50AM EDT | 114.00 | 6.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 224.90% |
| CTXS200409P00115000 | 2020-03-16 3:08PM EDT | 115.00 | 8.50 | 0.00 | 4.30 | 0.00 | - | - | 7 | 219.34% |
| CTXS200409P00116000 | 2020-03-25 9:51AM EDT | 116.00 | 2.93 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 213.77% |
| CTXS200409P00117000 | 2020-03-25 9:51AM EDT | 117.00 | 3.41 | 0.00 | 4.30 | 0.00 | - | - | 0 | 208.20% |
| CTXS200409P00118000 | 2020-03-31 9:41AM EDT | 118.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 202.73% |
| CTXS200409P00120000 | 2020-03-26 3:53PM EDT | 120.00 | 1.20 | 0.30 | 4.30 | 0.00 | - | - | 1 | 196.29% |
| CTXS200409P00123000 | 2020-03-23 10:58AM EDT | 123.00 | 9.90 | 0.00 | 4.30 | 0.00 | - | - | 10 | 175.44% |
| CTXS200409P00126000 | 2020-04-02 1:35PM EDT | 126.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | - | 26 | 67.97% |
| CTXS200409P00127000 | 2020-03-26 9:43AM EDT | 127.00 | 4.06 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 64.84% |
| CTXS200409P00128000 | 2020-03-27 1:16PM EDT | 128.00 | 2.35 | 0.00 | 0.10 | 0.00 | - | - | 19 | 61.91% |
| CTXS200409P00129000 | 2020-04-01 1:24PM EDT | 129.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 4 | 35 | 62.50% |
| CTXS200409P00130000 | 2020-04-06 10:02AM EDT | 130.00 | 0.90 | 0.00 | 0.20 | +0.05 | +5.88% | 9 | 24 | 62.31% |
| CTXS200409P00131000 | 2020-04-03 11:06AM EDT | 131.00 | 1.41 | 0.00 | 4.40 | 0.00 | - | 1 | 20 | 133.45% |
| CTXS200409P00132000 | 2020-04-06 12:11PM EDT | 132.00 | 0.35 | 0.00 | 2.00 | -0.70 | -66.67% | 2 | 14 | 96.09% |
| CTXS200409P00134000 | 2020-04-06 10:12AM EDT | 134.00 | 1.00 | 0.05 | 1.65 | -0.45 | -31.03% | 1 | 15 | 82.23% |
| CTXS200409P00135000 | 2020-04-06 3:03PM EDT | 135.00 | 2.60 | 0.00 | 3.60 | +0.60 | +30.00% | 3 | 4 | 102.30% |
| CTXS200409P00136000 | 2020-04-06 3:03PM EDT | 136.00 | 2.15 | 0.00 | 4.60 | -0.45 | -17.31% | 3 | 5 | 108.06% |
| CTXS200409P00137000 | 2020-04-06 2:36PM EDT | 137.00 | 0.45 | 0.00 | 4.60 | -0.72 | -61.54% | 1 | 23 | 102.39% |
| CTXS200409P00138000 | 2020-04-02 3:50PM EDT | 138.00 | 2.50 | 0.00 | 3.50 | 0.00 | - | - | 30 | 85.06% |
| CTXS200409P00139000 | 2020-04-06 3:42PM EDT | 139.00 | 0.60 | 0.20 | 4.70 | -0.70 | -53.85% | 8 | 4 | 93.85% |
| CTXS200409P00140000 | 2020-04-06 1:39PM EDT | 140.00 | 1.50 | 0.00 | 1.50 | -1.80 | -54.55% | 9 | 10 | 51.61% |
| CTXS200409P00141000 | 2020-04-06 12:46PM EDT | 141.00 | 2.00 | 0.00 | 3.30 | -1.70 | -45.95% | 80 | 14 | 66.36% |
| CTXS200409P00142000 | 2020-04-06 11:37AM EDT | 142.00 | 2.80 | 0.00 | 1.40 | -0.80 | -22.22% | 5 | 15 | 55.71% |
| CTXS200409P00143000 | 2020-04-06 2:05PM EDT | 143.00 | 2.30 | 0.00 | 1.70 | -0.20 | -8.00% | 15 | 28 | 55.71% |
| CTXS200409P00145000 | 2020-04-06 3:20PM EDT | 145.00 | 3.00 | 1.10 | 2.05 | -2.60 | -46.43% | 1 | 15 | 49.17% |
| CTXS200409P00150000 | 2020-04-01 11:23AM EDT | 150.00 | 9.30 | 2.70 | 6.00 | 0.00 | - | - | 5 | 71.31% |
© 2020 Verizon Media. All rights reserved.