CTXS - Citrix Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200710C00115000 | 2020-07-09 5:03PM EDT | 115.00 | 22.60 | 36.10 | 40.10 | +22.60 | - | 3 | 3 | 226.95% |
| CTXS200710C00137000 | 2020-07-09 5:03PM EDT | 137.00 | 7.20 | 14.00 | 18.20 | +7.20 | - | 3 | 5 | 105.18% |
| CTXS200710C00138000 | 2020-07-09 5:03PM EDT | 138.00 | 4.30 | 13.20 | 17.00 | +4.30 | - | 2 | 2 | 99.71% |
| CTXS200710C00140000 | 2020-06-30 9:56AM EDT | 140.00 | 8.35 | 11.00 | 15.20 | +8.35 | - | 1 | 22 | 88.77% |
| CTXS200710C00141000 | 2020-06-30 2:18PM EDT | 141.00 | 7.82 | 9.70 | 14.20 | +7.82 | - | 5 | 9 | 74.51% |
| CTXS200710C00142000 | 2020-06-30 2:18PM EDT | 142.00 | 6.98 | 9.30 | 12.90 | +6.98 | - | 5 | 14 | 77.73% |
| CTXS200710C00143000 | 2020-07-07 10:42AM EDT | 143.00 | 8.55 | 7.50 | 12.20 | +8.55 | - | 3 | 3 | 57.62% |
| CTXS200710C00145000 | 2020-07-01 12:32PM EDT | 145.00 | 5.20 | 6.40 | 10.20 | +5.20 | - | 1 | 5 | 68.95% |
| CTXS200710C00146000 | 2020-07-01 12:32PM EDT | 146.00 | 4.35 | 5.00 | 9.20 | +4.35 | - | 1 | 17 | 55.08% |
| CTXS200710C00147000 | 2020-07-06 10:48AM EDT | 147.00 | 4.00 | 4.00 | 8.40 | +4.00 | - | 5 | 13 | 52.93% |
| CTXS200710C00148000 | 2020-07-09 9:34AM EDT | 148.00 | 3.70 | 3.00 | 7.50 | +3.70 | +42.31% | 1 | 14 | 108.20% |
| CTXS200710C00149000 | 2020-06-19 1:34PM EDT | 149.00 | 3.20 | 2.10 | 6.40 | +3.20 | - | 3 | 3 | 96.83% |
| CTXS200710C00150000 | 2020-07-07 12:17PM EDT | 150.00 | 3.03 | 1.60 | 6.00 | +3.03 | - | 58 | 53 | 101.47% |
| CTXS200710C00152500 | 2020-07-09 12:26PM EDT | 152.50 | 1.70 | 1.05 | 4.90 | +1.70 | +30.77% | 1 | 27 | 64.01% |
| CTXS200710C00155000 | 2020-07-09 3:49PM EDT | 155.00 | 0.90 | 0.25 | 1.50 | +0.90 | +109.30% | 25 | 26 | 54.83% |
| CTXS200710C00157500 | 2020-07-08 2:29PM EDT | 157.50 | 0.38 | 0.00 | 4.60 | +0.38 | - | 1 | 7 | 93.60% |
| CTXS200710C00167500 | 2020-07-06 12:00PM EDT | 167.50 | 0.20 | 0.00 | 0.20 | +0.20 | - | - | 1 | 67.58% |
| CTXS200710C00170000 | 2020-07-09 5:03PM EDT | 170.00 | 2.19 | 0.00 | 4.50 | +2.19 | - | 40 | 180 | 171.19% |
| CTXS200710C00185000 | 2020-07-09 5:03PM EDT | 185.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | 5 | 5 | 249.85% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200710P00110000 | 2020-07-09 5:03PM EDT | 110.00 | 2.20 | 0.00 | 4.80 | +2.20 | - | - | 28 | 391.31% |
| CTXS200710P00115000 | 2020-07-09 5:03PM EDT | 115.00 | 0.94 | 0.00 | 4.80 | +0.94 | - | - | 40 | 351.37% |
| CTXS200710P00120000 | 2020-07-09 5:03PM EDT | 120.00 | 0.94 | 0.00 | 4.80 | +0.94 | - | - | 40 | 312.50% |
| CTXS200710P00125000 | 2020-06-23 12:49PM EDT | 125.00 | 0.49 | 0.00 | 4.80 | +0.49 | - | - | 4 | 274.46% |
| CTXS200710P00130000 | 2020-06-23 12:49PM EDT | 130.00 | 1.00 | 0.00 | 4.80 | +1.00 | - | 3 | 6 | 236.91% |
| CTXS200710P00131000 | 2020-07-09 5:03PM EDT | 131.00 | 2.31 | 0.00 | 4.80 | +2.31 | - | - | 4 | 229.49% |
| CTXS200710P00133000 | 2020-06-30 10:25AM EDT | 133.00 | 0.60 | 0.00 | 4.90 | +0.60 | - | 1 | 10 | 216.26% |
| CTXS200710P00136000 | 2020-06-25 10:18AM EDT | 136.00 | 2.65 | 0.00 | 4.90 | +2.65 | - | - | 7 | 193.70% |
| CTXS200710P00137000 | 2020-06-25 10:22AM EDT | 137.00 | 2.75 | 0.00 | 4.90 | +2.75 | - | - | 7 | 186.13% |
| CTXS200710P00138000 | 2020-06-30 10:42AM EDT | 138.00 | 0.80 | 0.00 | 4.90 | +0.80 | - | 1 | 4 | 178.56% |
| CTXS200710P00139000 | 2020-07-08 2:17PM EDT | 139.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 2 | 2 | 69.53% |
| CTXS200710P00140000 | 2020-07-01 2:05PM EDT | 140.00 | 0.40 | 0.00 | 4.40 | +0.40 | - | 2 | 1 | 155.71% |
| CTXS200710P00141000 | 2020-07-06 11:58AM EDT | 141.00 | 0.37 | 0.00 | 0.35 | +0.37 | - | 2 | 9 | 67.58% |
| CTXS200710P00142000 | 2020-07-02 10:05AM EDT | 142.00 | 0.47 | 0.00 | 4.50 | +0.47 | - | 1 | 29 | 142.09% |
| CTXS200710P00143000 | 2020-06-24 11:56AM EDT | 143.00 | 4.39 | 0.00 | 4.50 | +4.39 | - | 18 | 4 | 134.38% |
| CTXS200710P00144000 | 2020-07-07 1:44PM EDT | 144.00 | 0.30 | 0.05 | 4.60 | +0.30 | - | 14 | 19 | 128.66% |
| CTXS200710P00145000 | 2020-07-01 2:13PM EDT | 145.00 | 1.20 | 0.00 | 4.40 | +1.20 | - | 7 | 10 | 117.33% |
| CTXS200710P00146000 | 2020-06-19 1:05PM EDT | 146.00 | 3.70 | 0.00 | 4.60 | +3.70 | - | 1 | 1 | 112.01% |
| CTXS200710P00147000 | 2020-07-09 3:29PM EDT | 147.00 | 0.15 | 0.00 | 4.90 | +0.15 | -83.33% | 54 | 8 | 107.62% |
| CTXS200710P00148000 | 2020-07-07 3:38PM EDT | 148.00 | 0.95 | 0.00 | 1.95 | +0.95 | - | 4 | 7 | 60.64% |
| CTXS200710P00149000 | 2020-07-09 1:38PM EDT | 149.00 | 1.04 | 0.10 | 1.80 | +1.04 | - | 1 | 0 | 52.64% |
| CTXS200710P00150000 | 2020-07-09 2:53PM EDT | 150.00 | 0.45 | 0.25 | 4.00 | +0.45 | -77.50% | 3 | 11 | 73.68% |
| CTXS200710P00160000 | 2020-06-30 11:27AM EDT | 160.00 | 12.75 | 5.30 | 9.80 | +12.75 | - | - | 1 | 116.26% |
© 2020 Verizon Media. All rights reserved.