Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.58-5.28 (-3.80%)
At close: 4:00PM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210305C00120000 | 2021-01-25 1:53PM EST | 120.00 | 12.83 | 15.50 | 19.50 | 0.00 | - | 1 | 1 | 130.96% |
| CTXS210305C00127000 | 2021-02-17 3:19PM EST | 127.00 | 8.60 | 6.90 | 9.70 | 0.00 | - | 1 | 1 | 58.64% |
| CTXS210305C00128000 | 2021-02-26 3:54PM EST | 128.00 | 6.90 | 6.20 | 9.40 | +0.88 | +14.62% | 4 | 3 | 61.84% |
| CTXS210305C00129000 | 2021-02-03 12:06PM EST | 129.00 | 6.27 | 4.90 | 7.70 | 0.00 | - | 1 | 2 | 70.14% |
| CTXS210305C00130000 | 2021-02-16 9:46AM EST | 130.00 | 5.17 | 3.10 | 5.60 | -2.66 | -33.97% | 1 | 16 | 48.41% |
| CTXS210305C00131000 | 2021-01-26 2:14PM EST | 131.00 | 8.80 | 4.10 | 5.00 | 0.00 | - | 1 | 1 | 48.76% |
| CTXS210305C00132000 | 2021-02-24 2:09PM EST | 132.00 | 6.30 | 3.50 | 4.10 | 0.00 | - | 4 | 13 | 44.29% |
| CTXS210305C00133000 | 2021-02-23 2:10PM EST | 133.00 | 7.00 | 2.85 | 4.10 | 0.00 | - | 2 | 16 | 51.66% |
| CTXS210305C00134000 | 2021-02-24 9:41AM EST | 134.00 | 3.37 | 2.15 | 3.40 | 0.00 | - | 4 | 47 | 48.80% |
| CTXS210305C00135000 | 2021-02-26 3:53PM EST | 135.00 | 2.95 | 1.65 | 2.45 | -0.45 | -13.24% | 67 | 33 | 41.90% |
| CTXS210305C00137000 | 2021-02-26 3:31PM EST | 137.00 | 1.92 | 1.00 | 1.90 | -2.14 | -52.71% | 6 | 37 | 44.63% |
| CTXS210305C00138000 | 2021-02-23 3:45PM EST | 138.00 | 3.34 | 0.75 | 1.80 | +0.89 | +36.33% | 1 | 17 | 47.80% |
| CTXS210305C00139000 | 2021-02-23 9:42AM EST | 139.00 | 2.70 | 0.70 | 1.60 | 0.00 | - | 1 | 3 | 49.07% |
| CTXS210305C00140000 | 2021-02-25 2:48PM EST | 140.00 | 2.11 | 0.40 | 1.35 | -0.27 | -11.34% | 1 | 20 | 49.10% |
| CTXS210305C00141000 | 2021-02-25 3:56PM EST | 141.00 | 0.92 | 0.30 | 4.40 | -1.23 | -57.21% | 1 | 26 | 69.21% |
| CTXS210305C00142000 | 2021-02-26 1:56PM EST | 142.00 | 0.45 | 0.15 | 0.60 | -1.10 | -70.97% | 1 | 28 | 41.90% |
| CTXS210305C00143000 | 2021-02-02 1:01PM EST | 143.00 | 1.90 | 0.00 | 4.20 | 0.00 | - | 1 | 14 | 73.27% |
| CTXS210305C00144000 | 2021-02-10 11:46AM EST | 144.00 | 1.00 | 0.15 | 2.55 | 0.00 | - | 10 | 20 | 63.87% |
| CTXS210305C00145000 | 2021-02-23 3:50PM EST | 145.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 15 | 25 | 82.47% |
| CTXS210305C00146000 | 2021-02-23 12:27PM EST | 146.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 1 | 17 | 53.37% |
| CTXS210305C00147000 | 2021-02-23 1:22PM EST | 147.00 | 0.70 | 0.00 | 4.50 | 0.00 | - | 10 | 15 | 90.58% |
| CTXS210305C00149000 | 2021-02-25 2:05PM EST | 149.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 9 | 8 | 54.44% |
| CTXS210305C00150000 | 2021-02-18 9:51AM EST | 150.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 10 | 81.25% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210305P00115000 | 2021-02-03 3:25PM EST | 115.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 121.97% |
| CTXS210305P00120000 | 2021-02-19 1:51PM EST | 120.00 | 0.39 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 58.69% |
| CTXS210305P00121000 | 2021-02-10 12:11PM EST | 121.00 | 0.79 | 0.10 | 0.40 | 0.00 | - | 6 | 16 | 53.61% |
| CTXS210305P00123000 | 2021-02-18 10:06AM EST | 123.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 56.45% |
| CTXS210305P00124000 | 2021-02-09 10:56AM EST | 124.00 | 1.17 | 0.20 | 1.55 | 0.00 | - | 1 | 4 | 55.52% |
| CTXS210305P00125000 | 2021-02-18 1:45PM EST | 125.00 | 0.39 | 0.30 | 4.40 | -0.01 | -2.50% | 1 | 12 | 78.91% |
| CTXS210305P00126000 | 2021-02-22 2:08PM EST | 126.00 | 0.70 | 0.35 | 4.40 | 0.00 | - | 10 | 14 | 74.37% |
| CTXS210305P00127000 | 2021-01-22 9:40AM EST | 127.00 | 5.80 | 1.00 | 1.75 | 0.00 | - | 1 | 1 | 52.69% |
| CTXS210305P00128000 | 2021-02-22 11:23AM EST | 128.00 | 0.60 | 0.60 | 1.65 | -0.75 | -55.56% | 1 | 4 | 52.71% |
| CTXS210305P00129000 | 2021-02-09 9:40AM EST | 129.00 | 1.46 | 0.75 | 1.95 | 0.00 | - | 1 | 4 | 52.54% |
| CTXS210305P00130000 | 2021-02-26 12:35PM EST | 130.00 | 1.33 | 1.05 | 2.20 | +0.51 | +62.20% | 3 | 6 | 51.10% |
| CTXS210305P00131000 | 2021-02-22 12:51PM EST | 131.00 | 1.25 | 1.25 | 2.20 | -0.05 | -3.85% | 1 | 12 | 45.61% |
| CTXS210305P00132000 | 2021-02-04 1:03PM EST | 132.00 | 4.70 | 1.65 | 2.50 | 0.00 | - | - | 11 | 44.02% |
| CTXS210305P00133000 | 2021-02-19 12:29PM EST | 133.00 | 3.30 | 2.05 | 3.20 | 0.00 | - | 1 | 20 | 47.29% |
| CTXS210305P00134000 | 2021-02-25 2:14PM EST | 134.00 | 2.93 | 2.40 | 3.10 | +1.74 | +146.22% | 1 | 17 | 39.04% |
| CTXS210305P00135000 | 2021-02-26 9:35AM EST | 135.00 | 1.80 | 3.10 | 3.60 | +0.31 | +20.81% | 1 | 27 | 38.21% |
| CTXS210305P00136000 | 2021-02-24 10:43AM EST | 136.00 | 3.10 | 3.60 | 4.70 | 0.00 | - | 20 | 21 | 45.02% |
| CTXS210305P00137000 | 2021-02-16 11:28AM EST | 137.00 | 3.20 | 4.30 | 5.30 | 0.00 | - | - | 15 | 44.34% |
| CTXS210305P00139000 | 2021-02-18 11:06AM EST | 139.00 | 4.92 | 5.50 | 6.70 | +2.37 | +92.94% | 3 | 11 | 43.95% |
| CTXS210305P00140000 | 2021-01-27 3:37PM EST | 140.00 | 5.10 | 4.90 | 7.60 | 0.00 | - | 4 | 4 | 46.19% |
| CTXS210305P00142000 | 2021-01-27 3:28PM EST | 142.00 | 5.80 | 6.40 | 8.90 | 0.00 | - | 1 | 24 | 39.01% |
| CTXS210305P00144000 | 2021-01-27 11:43AM EST | 144.00 | 7.40 | 8.50 | 12.50 | 0.00 | - | 39 | 29 | 76.73% |
| CTXS210305P00146000 | 2021-01-27 11:46AM EST | 146.00 | 8.70 | 12.00 | 15.00 | 0.00 | - | 4 | 7 | 65.19% |
© 2021 Verizon Media. All rights reserved.
