Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.75+1.75 (+1.77%)
At close: 4:00PM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210806C00105000 | 2021-07-30 12:57PM EDT | 105.00 | 0.43 | 0.40 | 1.40 | -0.67 | -60.91% | 6 | 21 | 58.33% |
| CTXS210806C00112000 | 2021-07-29 11:32AM EDT | 112.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 4 | 11 | 90.23% |
| CTXS210806C00113000 | 2021-07-26 10:18AM EDT | 113.00 | 4.19 | 0.00 | 2.35 | 0.00 | - | 2 | 10 | 94.09% |
| CTXS210806C00114000 | 2021-07-29 12:44PM EDT | 114.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 6 | 18 | 75.68% |
| CTXS210806C00115000 | 2021-07-28 12:52PM EDT | 115.00 | 0.57 | 0.00 | 1.30 | 0.00 | - | 7 | 20 | 85.45% |
| CTXS210806C00116000 | 2021-07-29 12:33PM EDT | 116.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 4 | 9 | 106.35% |
| CTXS210806C00117000 | 2021-07-30 10:47AM EDT | 117.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 383 | 7 | 58.98% |
| CTXS210806C00118000 | 2021-07-28 3:42PM EDT | 118.00 | 2.20 | 0.00 | 2.25 | 0.00 | - | 2 | 13 | 113.77% |
| CTXS210806C00119000 | 2021-07-28 1:13PM EDT | 119.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 3 | 18 | 117.73% |
| CTXS210806C00120000 | 2021-07-29 3:45PM EDT | 120.00 | 0.49 | 0.00 | 1.15 | 0.00 | - | 2 | 38 | 100.68% |
| CTXS210806C00121000 | 2021-07-28 3:33PM EDT | 121.00 | 1.30 | 0.00 | 2.25 | 0.00 | - | 201 | 201 | 125.39% |
| CTXS210806C00122000 | 2021-07-28 3:42PM EDT | 122.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 9 | 32 | 129.20% |
| CTXS210806C00123000 | 2021-06-30 11:16AM EDT | 123.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | - | 9 | 131.98% |
| CTXS210806C00125000 | 2021-07-20 3:25PM EDT | 125.00 | 0.73 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 139.16% |
| CTXS210806C00127000 | 2021-07-22 10:15AM EDT | 127.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 124 | 145.17% |
| CTXS210806C00130000 | 2021-07-26 11:09AM EDT | 130.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 2 | 5 | 156.15% |
| CTXS210806C00135000 | 2021-06-29 11:26AM EDT | 135.00 | 1.24 | 0.00 | 2.30 | 0.00 | - | - | 1 | 174.02% |
| CTXS210806C00140000 | 2021-07-19 12:26PM EDT | 140.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 185.74% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210806P00085000 | 2021-07-30 2:51PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | -0.09 | -64.29% | 39 | 5 | 76.17% |
| CTXS210806P00095000 | 2021-07-30 3:57PM EDT | 95.00 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 176 | 69 | 41.36% |
| CTXS210806P00105000 | 2021-07-30 1:36PM EDT | 105.00 | 4.55 | 4.50 | 5.60 | -1.65 | -26.61% | 4 | 18 | 57.23% |
| CTXS210806P00106000 | 2021-07-30 2:19PM EDT | 106.00 | 5.78 | 4.80 | 7.80 | +4.62 | +398.28% | 61 | 20 | 56.10% |
| CTXS210806P00107000 | 2021-07-30 2:43PM EDT | 107.00 | 6.77 | 4.90 | 9.00 | +5.68 | +521.10% | 10 | 45 | 52.25% |
| CTXS210806P00108000 | 2021-07-19 12:03AM EDT | 108.00 | 1.80 | 5.80 | 10.00 | 0.00 | - | - | 3 | 55.62% |
| CTXS210806P00109000 | 2021-07-28 12:00PM EDT | 109.00 | 1.80 | 6.80 | 10.70 | 0.00 | - | 1 | 6 | 55.32% |
| CTXS210806P00110000 | 2021-07-28 3:46PM EDT | 110.00 | 1.60 | 7.70 | 12.00 | 0.00 | - | 11 | 14 | 63.09% |
| CTXS210806P00111000 | 2021-07-19 12:03AM EDT | 111.00 | 2.45 | 8.70 | 12.70 | 0.00 | - | - | - | 61.87% |
| CTXS210806P00112000 | 2021-07-27 10:35AM EDT | 112.00 | 2.80 | 9.70 | 13.80 | 0.00 | - | 1 | 10 | 67.87% |
| CTXS210806P00113000 | 2021-07-30 2:35PM EDT | 113.00 | 14.00 | 10.70 | 14.70 | -3.50 | -20.00% | 1 | 11 | 69.73% |
| CTXS210806P00114000 | 2021-07-28 12:13PM EDT | 114.00 | 2.65 | 11.70 | 15.70 | 0.00 | - | 23 | 23 | 73.54% |
| CTXS210806P00115000 | 2021-07-30 2:11PM EDT | 115.00 | 14.50 | 12.60 | 16.80 | -5.35 | -26.95% | 1 | 46 | 77.25% |
| CTXS210806P00116000 | 2021-07-27 1:58PM EDT | 116.00 | 4.75 | 13.60 | 17.00 | 0.00 | - | 1 | 4 | 52.73% |
| CTXS210806P00117000 | 2021-07-28 1:30PM EDT | 117.00 | 4.90 | 14.60 | 18.60 | 0.00 | - | 8 | 22 | 79.59% |
| CTXS210806P00118000 | 2021-07-28 1:24PM EDT | 118.00 | 5.40 | 15.60 | 20.00 | 0.00 | - | 3 | 17 | 92.58% |
| CTXS210806P00119000 | 2021-07-27 1:58PM EDT | 119.00 | 6.89 | 16.50 | 20.50 | 0.00 | - | 1 | 19 | 80.27% |
| CTXS210806P00120000 | 2021-07-27 1:58PM EDT | 120.00 | 7.62 | 17.60 | 21.80 | 0.00 | - | 1 | 1 | 94.82% |
| CTXS210806P00130000 | 2021-06-29 11:26AM EDT | 130.00 | 14.62 | 30.40 | 34.60 | 0.00 | - | - | 1 | 221.29% |
© 2021 Verizon Media. All rights reserved.
