CTXS - Citrix Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS191220C00080000 | 2019-12-04 2:30PM EST | 80.00 | 31.00 | 28.10 | 32.50 | 0.00 | - | 270 | 0 | 238.48% |
| CTXS191220C00085000 | 2019-12-04 2:30PM EST | 85.00 | 25.50 | 23.30 | 26.60 | 0.00 | - | 270 | 0 | 172.66% |
| CTXS191220C00087500 | 2019-09-06 6:37PM EST | 87.50 | 7.40 | 11.00 | 13.90 | 0.00 | - | - | 0 | 0.00% |
| CTXS191220C00090000 | 2019-12-04 1:47PM EST | 90.00 | 20.70 | 18.30 | 22.00 | 0.00 | - | 900 | 0 | 157.81% |
| CTXS191220C00092500 | 2019-12-04 2:30PM EST | 92.50 | 18.70 | 16.40 | 18.80 | 0.00 | - | 1,260 | 0 | 119.24% |
| CTXS191220C00095000 | 2019-12-04 2:30PM EST | 95.00 | 16.00 | 13.40 | 15.90 | 0.00 | - | 810 | 6 | 90.43% |
| CTXS191220C00097500 | 2019-12-04 3:57PM EST | 97.50 | 13.40 | 11.50 | 13.10 | 0.00 | - | 991 | 0 | 64.36% |
| CTXS191220C00100000 | 2019-12-04 1:47PM EST | 100.00 | 10.70 | 9.10 | 10.60 | 0.00 | - | 900 | 6 | 53.81% |
| CTXS191220C00102000 | 2019-11-19 2:14PM EST | 102.00 | 11.60 | 7.50 | 8.60 | 0.00 | - | - | 0 | 45.31% |
| CTXS191220C00105000 | 2019-12-11 10:35AM EST | 105.00 | 4.90 | 4.80 | 5.60 | 0.00 | - | 3 | 1,204 | 32.32% |
| CTXS191220C00108000 | 2019-12-13 12:50PM EST | 108.00 | 2.52 | 2.35 | 2.65 | -0.88 | -25.88% | 8 | 1 | 19.63% |
| CTXS191220C00110000 | 2019-12-13 9:53AM EST | 110.00 | 1.25 | 0.95 | 1.10 | +0.30 | +31.58% | 7 | 572 | 16.21% |
| CTXS191220C00111000 | 2019-12-13 1:23PM EST | 111.00 | 0.60 | 0.50 | 0.55 | -0.05 | -7.69% | 41 | 130 | 14.75% |
| CTXS191220C00112000 | 2019-12-12 1:00PM EST | 112.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 35 | 16.85% |
| CTXS191220C00113000 | 2019-12-13 12:50PM EST | 113.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 14 | 176 | 16.31% |
| CTXS191220C00114000 | 2019-12-12 3:50PM EST | 114.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 46 | 18.36% |
| CTXS191220C00115000 | 2019-12-12 3:33PM EST | 115.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 481 | 41.46% |
| CTXS191220C00116000 | 2019-12-09 9:31AM EST | 116.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 46.29% |
| CTXS191220C00117000 | 2019-12-11 1:24PM EST | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 117 | 50.93% |
| CTXS191220C00118000 | 2019-12-10 2:00PM EST | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 55.37% |
| CTXS191220C00119000 | 2019-12-06 2:48PM EST | 119.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 202 | 45.17% |
| CTXS191220C00120000 | 2019-12-10 12:24PM EST | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 286 | 48.73% |
| CTXS191220C00121000 | 2019-12-03 12:48PM EST | 121.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 90 | 58.20% |
| CTXS191220C00122000 | 2019-12-06 2:48PM EST | 122.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 2 | 1 | 68.75% |
| CTXS191220C00125000 | 2019-12-11 12:56PM EST | 125.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 52.54% |
| CTXS191220C00130000 | 2019-12-02 2:45PM EST | 130.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 46 | 51 | 68.36% |
| CTXS191220C00135000 | 2019-12-03 11:04AM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 53 | 64.84% |
| CTXS191220C00150000 | 2019-12-02 11:01AM EST | 150.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 12 | 114.45% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS191220P00070000 | 2019-08-26 9:03AM EST | 70.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 10 | 0 | 182.42% |
| CTXS191220P00075000 | 2019-10-24 1:23PM EST | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 177.15% |
| CTXS191220P00080000 | 2019-11-27 11:00AM EST | 80.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 25 | 125.00% |
| CTXS191220P00082500 | 2019-09-06 10:26AM EST | 82.50 | 0.95 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 143.46% |
| CTXS191220P00085000 | 2019-10-25 12:04PM EST | 85.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 568 | 115.63% |
| CTXS191220P00087500 | 2019-11-19 2:51PM EST | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 94 | 82.03% |
| CTXS191220P00090000 | 2019-11-27 11:00AM EST | 90.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 10 | 1,289 | 87.30% |
| CTXS191220P00092500 | 2019-10-24 9:13AM EST | 92.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 402 | 93.36% |
| CTXS191220P00095000 | 2019-11-19 12:50PM EST | 95.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 338 | 1,684 | 84.67% |
| CTXS191220P00097500 | 2019-12-03 11:44AM EST | 97.50 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 149 | 57.72% |
| CTXS191220P00100000 | 2019-11-27 1:47PM EST | 100.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 144 | 39.26% |
| CTXS191220P00103000 | 2019-11-27 2:52PM EST | 103.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 100 | 57.81% |
| CTXS191220P00105000 | 2019-12-06 10:58AM EST | 105.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 91 | 28.13% |
| CTXS191220P00106000 | 2019-12-12 12:52PM EST | 106.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 191 | 24.02% |
| CTXS191220P00107000 | 2019-12-13 12:50PM EST | 107.00 | 0.15 | 0.05 | 0.20 | -0.17 | -53.12% | 9 | 3 | 21.58% |
| CTXS191220P00108000 | 2019-12-13 12:47PM EST | 108.00 | 0.24 | 0.15 | 0.30 | -0.21 | -46.67% | 1 | 10 | 19.63% |
| CTXS191220P00109000 | 2019-12-12 12:12PM EST | 109.00 | 0.95 | 0.30 | 0.45 | 0.00 | - | 10 | 42 | 17.48% |
| CTXS191220P00110000 | 2019-12-12 12:52PM EST | 110.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | 13 | 187 | 16.21% |
| CTXS191220P00111000 | 2019-12-09 2:12PM EST | 111.00 | 1.85 | 1.05 | 1.35 | 0.00 | - | 5 | 103 | 17.53% |
| CTXS191220P00112000 | 2019-12-13 12:50PM EST | 112.00 | 2.00 | 1.75 | 2.05 | -0.70 | -25.93% | 8 | 74 | 17.92% |
| CTXS191220P00113000 | 2019-12-11 9:30AM EST | 113.00 | 3.24 | 2.65 | 2.95 | 0.00 | - | 2 | 86 | 20.70% |
| CTXS191220P00114000 | 2019-12-13 1:13PM EST | 114.00 | 3.60 | 3.50 | 3.90 | -0.43 | -10.67% | 1 | 102 | 23.78% |
| CTXS191220P00115000 | 2019-11-25 3:50PM EST | 115.00 | 2.80 | 3.10 | 5.00 | 0.00 | - | - | 44 | 31.10% |
| CTXS191220P00116000 | 2019-11-25 3:26PM EST | 116.00 | 3.40 | 4.80 | 6.00 | 0.00 | - | 2 | 0 | 35.35% |