CTXS - Citrix Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS191025C00091500 | 2019-10-04 3:59PM EDT | 91.50 | 6.10 | 9.00 | 11.00 | 0.00 | - | - | 1 | 85.84% |
| CTXS191025C00092000 | 2019-09-06 7:37PM EDT | 92.00 | 4.90 | 6.30 | 7.60 | 0.00 | - | 11 | 11 | 0.00% |
| CTXS191025C00093500 | 2019-09-25 12:21PM EDT | 93.50 | 4.10 | 7.80 | 8.30 | 0.00 | - | 3 | 60 | 49.32% |
| CTXS191025C00094500 | 2019-10-11 9:53AM EDT | 94.50 | 5.40 | 6.50 | 7.40 | 0.00 | - | 1 | 3 | 48.63% |
| CTXS191025C00095000 | 2019-09-11 12:04PM EDT | 95.00 | 4.50 | 4.30 | 5.20 | 0.00 | - | 2 | 34 | 0.00% |
| CTXS191025C00095500 | 2019-10-10 10:42AM EDT | 95.50 | 3.42 | 6.10 | 6.50 | 0.00 | - | - | 1 | 46.97% |
| CTXS191025C00096000 | 2019-10-03 2:23PM EDT | 96.00 | 2.65 | 5.70 | 6.10 | 0.00 | - | 1 | 5 | 47.36% |
| CTXS191025C00096500 | 2019-10-15 10:19AM EDT | 96.50 | 3.85 | 5.20 | 5.60 | 0.00 | - | 1 | 11 | 44.53% |
| CTXS191025C00097000 | 2019-10-10 3:57PM EDT | 97.00 | 2.60 | 4.80 | 5.20 | 0.00 | - | 1 | 18 | 44.43% |
| CTXS191025C00097500 | 2019-10-18 10:05AM EDT | 97.50 | 4.73 | 4.40 | 4.90 | +1.53 | +47.81% | 1 | 6 | 46.48% |
| CTXS191025C00098000 | 2019-10-14 10:45AM EDT | 98.00 | 2.50 | 4.00 | 4.40 | 0.00 | - | 10 | 15 | 43.26% |
| CTXS191025C00098500 | 2019-10-18 11:29AM EDT | 98.50 | 3.93 | 3.60 | 4.10 | +0.35 | +9.78% | 10 | 37 | 44.53% |
| CTXS191025C00099000 | 2019-10-17 2:03PM EDT | 99.00 | 3.17 | 3.40 | 3.70 | 0.00 | - | 2 | 133 | 43.21% |
| CTXS191025C00099500 | 2019-10-16 12:26PM EDT | 99.50 | 2.50 | 3.00 | 3.40 | 0.00 | - | 3 | 220 | 43.70% |
| CTXS191025C00100000 | 2019-10-16 2:58PM EDT | 100.00 | 2.25 | 2.75 | 3.10 | 0.00 | - | 1 | 1,001 | 43.85% |
| CTXS191025C00101000 | 2019-10-15 2:59PM EDT | 101.00 | 1.75 | 2.30 | 2.50 | 0.00 | - | - | 24 | 43.07% |
| CTXS191025C00105000 | 2019-10-18 2:32PM EDT | 105.00 | 1.05 | 0.75 | 1.00 | +0.43 | +69.35% | - | 12 | 44.29% |
| CTXS191025C00106000 | 2019-10-18 3:58PM EDT | 106.00 | 0.67 | 0.55 | 0.75 | +0.39 | +139.29% | - | 1 | 44.09% |
Putsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS191025P00086000 | 2019-10-02 2:30PM EDT | 86.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 82.72% |
| CTXS191025P00087500 | 2019-09-30 12:04AM EDT | 87.50 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 8 | 75.78% |
| CTXS191025P00088000 | 2019-09-30 12:04AM EDT | 88.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | - | 8 | 82.13% |
| CTXS191025P00090000 | 2019-09-25 11:15AM EDT | 90.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 1 | 68 | 68.36% |
| CTXS191025P00090500 | 2019-09-06 9:30AM EDT | 90.50 | 1.80 | 0.40 | 0.70 | 0.00 | - | 1 | 1 | 76.17% |
| CTXS191025P00091000 | 2019-10-02 2:30PM EDT | 91.00 | 1.18 | 0.10 | 0.35 | 0.00 | - | 1 | 8 | 58.11% |
| CTXS191025P00091500 | 2019-09-20 11:40AM EDT | 91.50 | 1.20 | 0.10 | 0.40 | 0.00 | - | 16 | 16 | 57.23% |
| CTXS191025P00092000 | 2019-10-01 9:49AM EDT | 92.00 | 0.85 | 0.15 | 0.40 | 0.00 | - | 53 | 73 | 56.25% |
| CTXS191025P00092500 | 2019-10-01 9:52AM EDT | 92.50 | 0.95 | 0.15 | 0.45 | 0.00 | - | 36 | 36 | 55.08% |
| CTXS191025P00093000 | 2019-09-25 3:23PM EDT | 93.00 | 1.51 | 0.20 | 0.50 | 0.00 | - | 5 | 6 | 54.93% |
| CTXS191025P00093500 | 2019-10-02 9:57AM EDT | 93.50 | 1.90 | 0.25 | 0.55 | 0.00 | - | - | 1 | 54.49% |
| CTXS191025P00094000 | 2019-09-16 12:05AM EDT | 94.00 | 1.95 | 0.15 | 0.85 | 0.00 | - | - | 1 | 55.71% |
| CTXS191025P00094500 | 2019-10-02 10:07AM EDT | 94.50 | 2.25 | 0.30 | 0.55 | 0.00 | - | 1 | 2 | 50.34% |
| CTXS191025P00095000 | 2019-10-03 2:29PM EDT | 95.00 | 2.29 | 0.35 | 0.60 | 0.00 | - | - | 52 | 53.61% |
| CTXS191025P00095500 | 2019-10-14 3:46PM EDT | 95.50 | 1.30 | 0.45 | 0.65 | 0.00 | - | 212 | 201 | 52.34% |
| CTXS191025P00096000 | 2019-10-18 3:58PM EDT | 96.00 | 0.53 | 0.50 | 0.75 | -0.12 | -18.46% | 3 | 37 | 52.34% |
| CTXS191025P00096500 | 2019-10-18 1:08PM EDT | 96.50 | 0.65 | 0.65 | 0.80 | -2.25 | -77.59% | 1 | 2 | 50.68% |
| CTXS191025P00097000 | 2019-10-18 2:59PM EDT | 97.00 | 0.73 | 0.70 | 0.90 | -0.62 | -45.93% | 1 | 23 | 50.20% |
| CTXS191025P00097500 | 2019-10-16 12:36PM EDT | 97.50 | 1.55 | 0.80 | 1.10 | 0.00 | - | 10 | 82 | 51.81% |
| CTXS191025P00098000 | 2019-10-17 11:16AM EDT | 98.00 | 1.30 | 0.90 | 1.15 | 0.00 | - | 110 | 118 | 49.61% |
| CTXS191025P00100000 | 2019-10-17 2:29PM EDT | 100.00 | 1.82 | 1.50 | 1.85 | 0.00 | - | 13 | 713 | 49.27% |