UK markets open in 6 hours 13 minutes
NIKKEI 225
28,995.27 -110.74 (-0.38%) HANG SENG
26,038.27 -93.76 (-0.36%) CRUDE OIL
84.41 -0.24 (-0.28%) GOLD FUTURES
1,794.80 +1.40 (+0.08%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
43,980.38 -1,980.18 (-4.31%)
Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.60-1.98 (-2.01%)
At close: 4:00PM EDT
97.34 +0.74 (+0.77%)
After hours: 07:18PM EDT
After hours: 07:18PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS211029C00080000 | 2021-10-21 10:26AM EDT | 80.00 | 20.00 | 15.30 | 18.60 | 0.00 | - | - | 3 | 141.21% |
| CTXS211029C00085000 | 2021-10-12 10:32AM EDT | 85.00 | 7.20 | 10.30 | 13.70 | 0.00 | - | - | 1 | 108.20% |
| CTXS211029C00090000 | 2021-10-22 2:05PM EDT | 90.00 | 10.19 | 5.00 | 8.90 | 0.00 | - | 1 | 2 | 67.48% |
| CTXS211029C00095000 | 2021-10-22 9:30AM EDT | 95.00 | 5.62 | 0.35 | 4.00 | 0.00 | - | 20 | 42 | 90.53% |
| CTXS211029C00097000 | 2021-10-26 3:59PM EDT | 97.00 | 0.94 | 0.75 | 1.00 | -3.27 | -77.67% | 13 | 48 | 33.99% |
| CTXS211029C00098000 | 2021-10-26 3:08PM EDT | 98.00 | 0.65 | 0.50 | 1.45 | -0.89 | -57.79% | 44 | 40 | 58.98% |
| CTXS211029C00099000 | 2021-10-26 2:01PM EDT | 99.00 | 0.45 | 0.30 | 0.45 | -0.89 | -66.42% | 576 | 18 | 37.21% |
| CTXS211029C00100000 | 2021-10-26 3:25PM EDT | 100.00 | 0.28 | 0.20 | 2.05 | -0.62 | -68.89% | 19 | 119 | 69.24% |
| CTXS211029C00101000 | 2021-10-26 3:25PM EDT | 101.00 | 0.26 | 0.05 | 2.15 | -0.43 | -62.32% | 46 | 127 | 77.25% |
| CTXS211029C00102000 | 2021-10-26 3:53PM EDT | 102.00 | 1.23 | 0.00 | 2.20 | +0.65 | +112.07% | 34 | 200 | 85.64% |
| CTXS211029C00103000 | 2021-10-26 3:53PM EDT | 103.00 | 1.20 | 0.00 | 2.40 | +0.85 | +242.86% | 4 | 62 | 97.31% |
| CTXS211029C00104000 | 2021-10-26 3:10PM EDT | 104.00 | 0.20 | 0.00 | 0.90 | -0.80 | -80.00% | 26 | 65 | 73.44% |
| CTXS211029C00105000 | 2021-10-22 10:45AM EDT | 105.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 76 | 110.74% |
| CTXS211029C00106000 | 2021-10-18 3:14PM EDT | 106.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 118.95% |
| CTXS211029C00107000 | 2021-09-20 12:02AM EDT | 107.00 | 7.90 | 0.00 | 2.40 | 0.00 | - | - | 6 | 126.95% |
| CTXS211029C00109000 | 2021-10-06 11:32AM EDT | 109.00 | 2.50 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 137.31% |
| CTXS211029C00110000 | 2021-10-18 1:39PM EDT | 110.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 94.53% |
| CTXS211029C00111000 | 2021-10-22 1:45PM EDT | 111.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 51 | 150.10% |
| CTXS211029C00112000 | 2021-10-25 3:26PM EDT | 112.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 41 | 78.13% |
| CTXS211029C00113000 | 2021-10-20 9:32AM EDT | 113.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 3 | 60 | 161.04% |
| CTXS211029C00114000 | 2021-09-20 12:02AM EDT | 114.00 | 3.47 | 0.00 | 2.15 | 0.00 | - | - | 3 | 165.72% |
| CTXS211029C00115000 | 2021-10-25 12:36PM EDT | 115.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 28 | 172.66% |
| CTXS211029C00116000 | 2021-09-27 3:18PM EDT | 116.00 | 2.25 | 0.00 | 2.20 | 0.00 | - | 30 | 30 | 178.32% |
| CTXS211029C00117000 | 2021-10-21 12:32PM EDT | 117.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 15 | 37 | 108.20% |
| CTXS211029C00118000 | 2021-10-04 10:07AM EDT | 118.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 188.09% |
| CTXS211029C00119000 | 2021-09-20 12:02AM EDT | 119.00 | 2.37 | 0.00 | 2.15 | 0.00 | - | - | 6 | 193.36% |
| CTXS211029C00120000 | 2021-10-04 9:51AM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 258.20% |
| CTXS211029C00121000 | 2021-10-05 9:42AM EDT | 121.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 2 | 264.06% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS211029P00075000 | 2021-10-12 10:38AM EDT | 75.00 | 0.79 | - | 2.00 | 0.00 | - | - | 1 | 290.53% |
| CTXS211029P00080000 | 2021-10-12 12:06PM EDT | 80.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | - | 3 | 191.60% |
| CTXS211029P00085000 | 2021-10-22 11:26AM EDT | 85.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 4 | 27 | 100.59% |
| CTXS211029P00090000 | 2021-10-25 12:52PM EDT | 90.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 4 | 77 | 51.76% |
| CTXS211029P00095000 | 2021-10-26 2:31PM EDT | 95.00 | 0.50 | 0.30 | 0.60 | +0.17 | +51.52% | 21 | 254 | 35.74% |
| CTXS211029P00097000 | 2021-10-26 2:15PM EDT | 97.00 | 1.10 | 1.10 | 1.35 | +0.25 | +29.41% | 216 | 77 | 32.52% |
| CTXS211029P00098000 | 2021-10-25 3:30PM EDT | 98.00 | 1.05 | 1.70 | 2.05 | 0.00 | - | 11 | 44 | 34.82% |
| CTXS211029P00099000 | 2021-10-25 3:59PM EDT | 99.00 | 1.70 | 0.95 | 4.40 | 0.00 | - | 27 | 31 | 86.28% |
| CTXS211029P00100000 | 2021-10-26 10:24AM EDT | 100.00 | 2.60 | 1.60 | 5.10 | +0.11 | +4.42% | 2 | 75 | 87.50% |
| CTXS211029P00101000 | 2021-10-22 3:18PM EDT | 101.00 | 2.35 | 2.90 | 5.20 | 0.00 | - | 6 | 9 | 66.65% |
| CTXS211029P00102000 | 2021-10-22 11:21AM EDT | 102.00 | 2.40 | 3.90 | 6.30 | 0.00 | - | 3 | 5 | 78.37% |
| CTXS211029P00103000 | 2021-10-21 12:32PM EDT | 103.00 | 3.87 | 5.20 | 7.50 | 0.00 | - | 15 | 86 | 93.65% |
| CTXS211029P00104000 | 2021-10-22 2:04PM EDT | 104.00 | 4.22 | 5.40 | 8.70 | 0.00 | - | 1 | 459 | 108.79% |
| CTXS211029P00105000 | 2021-10-07 10:18AM EDT | 105.00 | 2.65 | 6.20 | 10.10 | 0.00 | - | 73 | 96 | 130.96% |
| CTXS211029P00106000 | 2021-10-01 3:34PM EDT | 106.00 | 3.20 | 7.20 | 11.10 | 0.00 | - | 4 | 13 | 138.67% |
| CTXS211029P00107000 | 2021-09-22 10:44AM EDT | 107.00 | 5.02 | 5.50 | 9.50 | 0.00 | - | 2 | 4 | 0.00% |
| CTXS211029P00108000 | 2021-09-23 10:52AM EDT | 108.00 | 3.80 | 6.40 | 10.50 | 0.00 | - | 5 | 5 | 0.00% |
| CTXS211029P00109000 | 2021-09-17 1:23PM EDT | 109.00 | 2.86 | 9.50 | 13.70 | 0.00 | - | 2 | 6 | 144.73% |
| CTXS211029P00110000 | 2021-09-27 1:20PM EDT | 110.00 | 5.20 | 11.20 | 15.30 | 0.00 | - | 9 | 41 | 175.10% |
| CTXS211029P00111000 | 2021-10-25 12:42PM EDT | 111.00 | 12.30 | 12.30 | 16.10 | 0.00 | - | 3 | 4 | 174.17% |
| CTXS211029P00112000 | 2021-09-20 12:02AM EDT | 112.00 | 4.45 | 10.40 | 14.50 | 0.00 | - | - | 1 | 0.00% |
| CTXS211029P00113000 | 2021-10-07 12:53PM EDT | 113.00 | 8.30 | 14.10 | 18.10 | 0.00 | - | 1 | 1 | 187.21% |
| CTXS211029P00120000 | 2021-09-27 12:46PM EDT | 120.00 | 12.45 | 21.30 | 25.10 | 0.00 | - | 1 | 0 | 228.91% |
© 2021 Verizon Media. All rights reserved.
