Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS220617C00050000 | 2021-12-16 11:33AM EDT | 50.00 | 35.50 | 43.60 | 48.40 | 0.00 | - | 17 | 2 | 0.00% |
| CTXS220617C00060000 | 2022-02-24 11:59AM EDT | 60.00 | 41.50 | 39.10 | 43.90 | 0.00 | - | 1 | 85 | 164.80% |
| CTXS220617C00065000 | 2022-01-20 10:38AM EDT | 65.00 | 39.00 | 35.70 | 39.50 | 0.00 | - | 1 | 1 | 165.77% |
| CTXS220617C00070000 | 2022-03-09 11:31AM EDT | 70.00 | 31.60 | 29.40 | 34.00 | 0.00 | - | 9 | 12 | 128.96% |
| CTXS220617C00075000 | 2022-01-19 2:50PM EDT | 75.00 | 30.65 | 25.80 | 29.50 | 0.00 | - | 11 | 33 | 125.49% |
| CTXS220617C00080000 | 2022-02-02 10:43AM EDT | 80.00 | 21.80 | 20.80 | 23.80 | 0.00 | - | 5 | 19 | 101.42% |
| CTXS220617C00085000 | 2022-02-01 2:59PM EDT | 85.00 | 17.30 | 16.60 | 20.00 | 0.00 | - | 3 | 172 | 95.58% |
| CTXS220617C00090000 | 2022-02-10 4:48PM EDT | 90.00 | 11.78 | 10.70 | 14.00 | 0.00 | - | 1 | 33 | 65.60% |
| CTXS220617C00095000 | 2022-04-29 1:24PM EDT | 95.00 | 6.50 | 3.70 | 7.50 | 0.00 | - | 4 | 68 | 48.27% |
| CTXS220617C00100000 | 2022-05-18 10:35AM EDT | 100.00 | 3.78 | 1.00 | 1.80 | 0.00 | - | 2 | 492 | 19.85% |
| CTXS220617C00105000 | 2022-05-20 2:41PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 6 | 2,817 | 14.75% |
| CTXS220617C00110000 | 2022-03-17 3:25PM EDT | 110.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 4 | 43 | 52.37% |
| CTXS220617C00115000 | 2022-03-30 9:30AM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| CTXS220617C00120000 | 2022-04-27 3:27PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,572 | 32.03% |
| CTXS220617C00125000 | 2022-02-24 2:22PM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 14 | 139 | 56.49% |
| CTXS220617C00130000 | 2022-05-03 12:11PM EDT | 130.00 | 0.36 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 98.63% |
| CTXS220617C00135000 | 2022-04-27 3:27PM EDT | 135.00 | 1.11 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 61.52% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS220617P00045000 | 2022-04-08 11:08AM EDT | 45.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 233.74% |
| CTXS220617P00050000 | 2022-01-25 10:50AM EDT | 50.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 174.02% |
| CTXS220617P00055000 | 2022-01-04 12:14PM EDT | 55.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 153.37% |
| CTXS220617P00060000 | 2022-05-12 3:24PM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1,002 | 72.27% |
| CTXS220617P00065000 | 2022-05-20 3:59PM EDT | 65.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 113 | 666 | 117.58% |
| CTXS220617P00070000 | 2022-05-11 12:26PM EDT | 70.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 25 | 98.44% |
| CTXS220617P00075000 | 2022-05-11 12:25PM EDT | 75.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 17 | 46 | 71.97% |
| CTXS220617P00080000 | 2022-05-20 2:30PM EDT | 80.00 | 0.30 | 0.30 | 0.50 | +0.10 | +50.00% | 4 | 117 | 53.71% |
| CTXS220617P00085000 | 2022-05-16 2:10PM EDT | 85.00 | 0.55 | 0.20 | 1.10 | 0.00 | - | 2 | 1,006 | 55.62% |
| CTXS220617P00090000 | 2022-05-12 1:24PM EDT | 90.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 2 | 80 | 38.82% |
| CTXS220617P00095000 | 2022-05-17 9:52AM EDT | 95.00 | 0.40 | 0.50 | 2.90 | 0.00 | - | 1 | 594 | 44.92% |
| CTXS220617P00100000 | 2022-05-20 1:47PM EDT | 100.00 | 1.70 | 1.60 | 4.40 | -1.05 | -38.18% | 1 | 159 | 37.24% |
| CTXS220617P00105000 | 2022-04-07 1:14PM EDT | 105.00 | 3.90 | 2.10 | 6.50 | 0.00 | - | 2 | 10 | 24.66% |
| CTXS220617P00110000 | 2022-05-06 12:19PM EDT | 110.00 | 9.00 | 8.80 | 11.00 | 0.00 | - | 1 | 2 | 26.71% |
| CTXS220617P00115000 | 2022-02-22 1:09PM EDT | 115.00 | 12.60 | 11.80 | 16.50 | 0.00 | - | - | 0 | 45.70% |
| CTXS220617P00120000 | 2021-12-28 4:06PM EDT | 120.00 | 25.22 | 19.90 | 23.60 | 0.00 | - | - | 2 | 59.06% |
| CTXS220617P00135000 | 2022-01-28 12:40PM EDT | 135.00 | 33.40 | 31.50 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
