UK markets closed
NIKKEI 225
29,331.37+518.77(+1.80%)HANG SENG
28,637.46+219.46(+0.77%)CRUDE OIL
64.86-0.77(-1.17%)
Citrix Systems, Inc. (CTXS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.69+2.51 (+2.11%)
At close: 4:00PM EDT
121.68 -0.01 (-0.01%)
After hours: 5:44PM EDT
Callsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210507C00115000 | 2021-04-30 10:17AM EDT | 115.00 | 8.60 | 4.90 | 8.70 | 0.00 | - | 4 | 6 | 131.74% |
| CTXS210507C00118000 | 2021-05-04 12:53PM EDT | 118.00 | 2.50 | 1.95 | 5.80 | +0.35 | +16.28% | 5 | 13 | 103.52% |
| CTXS210507C00119000 | 2021-05-06 11:51AM EDT | 119.00 | 2.00 | 1.35 | 3.50 | +0.10 | +5.26% | 5 | 11 | 52.15% |
| CTXS210507C00120000 | 2021-05-06 12:00PM EDT | 120.00 | 1.25 | 1.75 | 2.40 | +0.30 | +31.58% | 1 | 21 | 39.11% |
| CTXS210507C00121000 | 2021-05-05 11:48AM EDT | 121.00 | 0.42 | 0.80 | 1.40 | 0.00 | - | 1 | 2 | 28.42% |
| CTXS210507C00122000 | 2021-05-06 3:30PM EDT | 122.00 | 0.75 | 0.25 | 1.00 | +0.30 | +66.67% | 7 | 6 | 31.93% |
| CTXS210507C00123000 | 2021-05-06 1:49PM EDT | 123.00 | 0.30 | 0.20 | 0.40 | +0.10 | +50.00% | 1 | 12 | 25.15% |
| CTXS210507C00124000 | 2021-05-05 3:34PM EDT | 124.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 3 | 73 | 33.69% |
| CTXS210507C00125000 | 2021-05-04 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.80 | -94.12% | 6 | 36 | 26.86% |
| CTXS210507C00126000 | 2021-05-05 2:42PM EDT | 126.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 34 | 28.13% |
| CTXS210507C00127000 | 2021-05-04 9:49AM EDT | 127.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 12 | 38.09% |
| CTXS210507C00128000 | 2021-05-04 3:21PM EDT | 128.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 90.04% |
| CTXS210507C00129000 | 2021-05-03 1:05PM EDT | 129.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 97.66% |
| CTXS210507C00130000 | 2021-05-06 11:20AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | -0.45 | -90.00% | 3 | 7 | 104.98% |
| CTXS210507C00132000 | 2021-04-29 9:55AM EDT | 132.00 | 0.13 | 0.00 | 2.15 | -0.37 | -74.00% | 1 | 1 | 119.04% |
| CTXS210507C00134000 | 2021-04-30 9:39AM EDT | 134.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 132.37% |
| CTXS210507C00135000 | 2021-04-29 10:59AM EDT | 135.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 14 | 80.47% |
| CTXS210507C00136000 | 2021-04-19 12:04AM EDT | 136.00 | 5.80 | 0.00 | 2.15 | 0.00 | - | - | 7 | 145.12% |
| CTXS210507C00137000 | 2021-04-28 10:07AM EDT | 137.00 | 5.60 | 0.00 | 2.15 | 0.00 | - | 6 | 7 | 151.27% |
| CTXS210507C00138000 | 2021-04-23 9:48AM EDT | 138.00 | 4.41 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 157.32% |
| CTXS210507C00139000 | 2021-05-05 3:01PM EDT | 139.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 77.34% |
| CTXS210507C00140000 | 2021-04-27 2:33PM EDT | 140.00 | 4.17 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 80.47% |
| CTXS210507C00141000 | 2021-04-29 1:17PM EDT | 141.00 | 4.33 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 174.71% |
| CTXS210507C00142000 | 2021-04-29 11:05AM EDT | 142.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 609 | 110.94% |
| CTXS210507C00143000 | 2021-04-30 2:32PM EDT | 143.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 151.76% |
| CTXS210507C00144000 | 2021-04-28 1:34PM EDT | 144.00 | 2.00 | 0.00 | 1.00 | 0.00 | - | 2 | 27 | 156.54% |
| CTXS210507C00145000 | 2021-05-05 3:01PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 123.05% |
| CTXS210507C00146000 | 2021-04-27 2:04PM EDT | 146.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 12 | 39 | 201.95% |
| CTXS210507C00147000 | 2021-05-05 9:39AM EDT | 147.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 28 | 207.23% |
| CTXS210507C00148000 | 2021-04-27 1:54PM EDT | 148.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 212.31% |
| CTXS210507C00149000 | 2021-04-26 11:57AM EDT | 149.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 7 | 11 | 217.38% |
| CTXS210507C00150000 | 2021-05-03 1:53PM EDT | 150.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 222.36% |
| CTXS210507C00152500 | 2021-04-19 9:45AM EDT | 152.50 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 2 | 234.57% |
| CTXS210507C00155000 | 2021-04-19 12:04AM EDT | 155.00 | 0.97 | 0.00 | 2.15 | 0.00 | - | - | - | 246.48% |
| CTXS210507C00170000 | 2021-03-26 12:25PM EDT | 170.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 40 | 40 | 372.27% |
Putsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS210507P00085000 | 2021-04-28 3:55PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 190.63% |
| CTXS210507P00095000 | 2021-04-29 11:42AM EDT | 95.00 | 2.13 | 0.00 | 1.55 | 0.00 | - | - | 2 | 245.51% |
| CTXS210507P00100000 | 2021-04-29 11:42AM EDT | 100.00 | 2.17 | 0.00 | 0.05 | 0.00 | - | - | 2 | 110.94% |
| CTXS210507P00105000 | 2021-04-29 11:44AM EDT | 105.00 | 1.04 | 0.00 | 0.05 | 0.00 | - | - | 2 | 85.94% |
| CTXS210507P00110000 | 2021-05-04 1:58PM EDT | 110.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 68.36% |
| CTXS210507P00115000 | 2021-05-05 9:41AM EDT | 115.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 38 | 100.20% |
| CTXS210507P00116000 | 2021-05-04 1:33PM EDT | 116.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 11 | 46.29% |
| CTXS210507P00117000 | 2021-05-06 10:40AM EDT | 117.00 | 0.30 | 0.00 | 2.25 | -0.15 | -33.33% | - | 5 | 81.84% |
| CTXS210507P00118000 | 2021-05-06 2:55PM EDT | 118.00 | 0.45 | 0.05 | 1.25 | -0.15 | -25.00% | 1 | 15 | 55.66% |
| CTXS210507P00119000 | 2021-05-06 2:55PM EDT | 119.00 | 0.54 | 0.05 | 1.45 | -0.45 | -45.45% | 1 | 17 | 50.10% |
| CTXS210507P00120000 | 2021-05-06 12:52PM EDT | 120.00 | 0.60 | 0.20 | 0.60 | -0.85 | -58.62% | 13 | 45 | 35.60% |
| CTXS210507P00121000 | 2021-05-03 11:23AM EDT | 121.00 | 0.83 | 0.15 | 0.95 | 0.00 | - | 5 | 0 | 35.30% |
| CTXS210507P00122000 | 2021-05-04 11:06AM EDT | 122.00 | 1.46 | 0.60 | 1.35 | -0.94 | -39.17% | 2 | 6 | 33.01% |
| CTXS210507P00123000 | 2021-05-06 12:12PM EDT | 123.00 | 2.75 | 0.15 | 3.70 | +1.57 | +133.05% | 1 | 31 | 83.06% |
| CTXS210507P00124000 | 2021-05-03 1:49PM EDT | 124.00 | 1.60 | 1.00 | 3.40 | 0.00 | - | 31 | 23 | 56.25% |
| CTXS210507P00125000 | 2021-05-05 10:52AM EDT | 125.00 | 6.07 | 3.00 | 4.30 | +0.87 | +16.73% | 1 | 26 | 62.40% |
| CTXS210507P00126000 | 2021-05-04 11:52AM EDT | 126.00 | 7.10 | 2.80 | 6.20 | 0.00 | - | 1 | 0 | 99.76% |
| CTXS210507P00127000 | 2021-05-04 3:23PM EDT | 127.00 | 8.03 | 3.70 | 7.60 | 0.00 | - | 10 | 10 | 52.93% |
| CTXS210507P00128000 | 2021-05-04 3:23PM EDT | 128.00 | 9.26 | 5.50 | 7.50 | 0.00 | - | 10 | 10 | 50.49% |
| CTXS210507P00129000 | 2021-04-29 3:21PM EDT | 129.00 | 2.62 | 6.10 | 9.20 | 0.00 | - | - | 1 | 65.63% |
| CTXS210507P00130000 | 2021-05-03 1:53PM EDT | 130.00 | 6.30 | 8.10 | 9.30 | 0.00 | - | 5 | 238 | 74.41% |
| CTXS210507P00131000 | 2021-05-05 9:39AM EDT | 131.00 | 10.96 | 7.50 | 11.30 | 0.00 | - | 1 | 0 | 57.42% |
| CTXS210507P00132000 | 2021-04-22 9:38AM EDT | 132.00 | 1.72 | 9.10 | 12.20 | 0.00 | - | - | 8 | 83.20% |
| CTXS210507P00133000 | 2021-04-28 2:41PM EDT | 133.00 | 1.95 | 9.80 | 13.40 | 0.00 | - | 42 | 0 | 85.35% |
| CTXS210507P00135000 | 2021-05-03 12:26PM EDT | 135.00 | 12.00 | 11.60 | 15.60 | 0.00 | - | 1 | 0 | 95.90% |
| CTXS210507P00136000 | 2021-04-26 3:59PM EDT | 136.00 | 1.95 | 12.50 | 16.60 | 0.00 | - | 12 | 27 | 96.88% |
| CTXS210507P00137000 | 2021-04-30 2:06PM EDT | 137.00 | 13.50 | 14.10 | 17.10 | 0.00 | - | 60 | 18 | 106.06% |
| CTXS210507P00138000 | 2021-05-06 3:24PM EDT | 138.00 | 16.92 | 14.70 | 18.50 | +4.01 | +31.06% | 2 | 7 | 110.94% |
| CTXS210507P00139000 | 2021-04-28 3:46PM EDT | 139.00 | 4.02 | 15.90 | 19.20 | 0.00 | - | 27 | 2 | 111.33% |
| CTXS210507P00140000 | 2021-04-29 11:27AM EDT | 140.00 | 14.88 | 16.20 | 20.90 | 0.00 | - | 6 | 5 | 115.82% |
| CTXS210507P00141000 | 2021-05-06 3:24PM EDT | 141.00 | 19.54 | 17.60 | 21.50 | +3.04 | +18.42% | 2 | 11 | 120.51% |
| CTXS210507P00142000 | 2021-05-06 2:57PM EDT | 142.00 | 21.00 | 18.60 | 22.60 | +15.80 | +303.85% | 1 | 4 | 129.88% |
| CTXS210507P00143000 | 2021-04-28 11:16AM EDT | 143.00 | 5.70 | 19.60 | 23.50 | 0.00 | - | - | 6 | 129.49% |
| CTXS210507P00144000 | 2021-04-26 10:27AM EDT | 144.00 | 5.10 | 20.80 | 24.30 | 0.00 | - | 5 | 5 | 133.79% |
© 2021 Verizon Media. All rights reserved.
