CTXS - Citrix Systems, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200131C00105000 | 2019-12-26 9:32AM EST | 105.00 | 8.20 | 22.40 | 23.10 | 0.00 | - | 10 | 0 | 0.00% |
| CTXS200131C00110000 | 2020-01-22 3:03PM EST | 110.00 | 15.58 | 17.50 | 18.10 | 0.00 | - | - | - | 0.00% |
| CTXS200131C00111000 | 2020-01-09 11:21AM EST | 111.00 | 4.64 | 16.30 | 17.10 | 0.00 | - | 1 | 0 | 0.00% |
| CTXS200131C00112000 | 2020-01-13 11:58AM EST | 112.00 | 4.30 | 15.30 | 16.50 | 0.00 | - | 2 | 0 | 66.31% |
| CTXS200131C00113000 | 2020-01-22 9:47AM EST | 113.00 | 6.72 | 14.30 | 15.30 | 0.00 | - | 1 | 0 | 46.09% |
| CTXS200131C00114000 | 2020-01-23 2:30PM EST | 114.00 | 15.51 | 13.20 | 14.30 | 0.00 | - | 160 | 0 | 43.16% |
| CTXS200131C00115000 | 2020-01-23 11:52AM EST | 115.00 | 14.20 | 12.20 | 13.70 | 0.00 | - | 1 | 0 | 64.55% |
| CTXS200131C00116000 | 2020-01-22 3:42PM EST | 116.00 | 5.17 | 11.40 | 12.40 | 0.00 | - | 1 | 0 | 46.68% |
| CTXS200131C00117000 | 2020-01-22 11:06AM EST | 117.00 | 6.00 | 10.20 | 11.50 | 0.00 | - | 2 | 0 | 48.73% |
| CTXS200131C00118000 | 2020-01-23 3:38PM EST | 118.00 | 10.26 | 9.40 | 10.60 | 0.00 | - | 11 | 0 | 49.32% |
| CTXS200131C00119000 | 2020-01-24 9:34AM EST | 119.00 | 9.65 | 8.60 | 9.10 | -0.80 | -7.66% | 18 | 0 | 0.00% |
| CTXS200131C00120000 | 2020-01-23 11:57AM EST | 120.00 | 9.62 | 7.50 | 8.40 | 0.00 | - | 62 | 0 | 33.50% |
| CTXS200131C00121000 | 2020-01-23 10:47AM EST | 121.00 | 8.00 | 6.20 | 7.40 | 0.00 | - | - | - | 30.18% |
| CTXS200131C00122000 | 2020-01-23 11:19AM EST | 122.00 | 7.60 | 5.50 | 6.80 | 0.00 | - | 3 | 0 | 39.50% |
| CTXS200131C00123000 | 2020-01-23 3:54PM EST | 123.00 | 5.51 | 4.90 | 5.40 | 0.00 | - | 72 | 0 | 23.44% |
| CTXS200131C00124000 | 2020-01-23 3:36PM EST | 124.00 | 4.95 | 3.80 | 4.40 | 0.00 | - | 41 | 0 | 19.92% |
| CTXS200131C00125000 | 2020-01-23 3:23PM EST | 125.00 | 3.73 | 3.00 | 3.50 | -0.67 | -15.23% | 4 | 0 | 19.24% |
| CTXS200131C00126000 | 2020-01-23 3:51PM EST | 126.00 | 2.75 | 2.20 | 2.75 | -0.22 | -7.41% | 1 | - | 20.36% |
| CTXS200131C00127000 | 2020-01-23 2:34PM EST | 127.00 | 3.20 | 1.65 | 2.00 | 0.00 | - | 10 | 0 | 19.48% |
| CTXS200131C00128000 | 2020-01-24 9:45AM EST | 128.00 | 1.29 | 0.95 | 1.45 | -0.35 | -21.34% | 160 | - | 20.07% |
| CTXS200131C00129000 | 2020-01-24 9:38AM EST | 129.00 | 0.60 | 0.60 | 1.00 | -0.65 | -52.00% | 12 | - | 20.34% |
| CTXS200131C00130000 | 2020-01-24 9:44AM EST | 130.00 | 0.50 | 0.35 | 0.80 | -0.35 | -41.18% | 20 | - | 22.90% |
| CTXS200131C00131000 | 2020-01-23 3:36PM EST | 131.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 4 | - | 29.79% |
| CTXS200131C00134000 | 2020-01-23 3:20PM EST | 134.00 | 0.20 | - | 0.40 | 0.00 | - | - | - | 32.18% |
| CTXS200131C00135000 | 2020-01-23 12:06PM EST | 135.00 | 0.30 | - | 0.30 | 0.00 | - | - | - | 32.81% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS200131P00103000 | 2020-01-02 12:37PM EST | 103.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | - | 0 | 84.77% |
| CTXS200131P00104000 | 2020-01-03 10:30AM EST | 104.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 77.93% |
| CTXS200131P00105000 | 2020-01-23 10:23AM EST | 105.00 | 0.08 | 0.15 | 0.05 | 0.00 | - | 9 | 0 | 78.13% |
| CTXS200131P00106000 | 2020-01-03 10:12AM EST | 106.00 | 0.20 | 0.20 | 0.15 | 0.00 | - | 1 | 0 | 82.42% |
| CTXS200131P00107000 | 2020-01-22 3:57PM EST | 107.00 | 0.35 | - | 0.05 | 0.00 | - | - | - | 64.84% |
| CTXS200131P00108000 | 2020-01-22 2:16PM EST | 108.00 | 0.30 | 0.25 | 0.05 | 0.00 | - | 3 | 0 | 73.63% |
| CTXS200131P00109000 | 2020-01-22 3:42PM EST | 109.00 | 0.05 | 0.40 | 0.65 | 0.00 | - | 34 | 0 | 91.60% |
| CTXS200131P00110000 | 2020-01-22 2:52PM EST | 110.00 | 0.54 | 0.50 | 0.05 | 0.00 | - | 7 | 0 | 75.49% |
| CTXS200131P00111000 | 2020-01-23 12:28PM EST | 111.00 | 0.13 | 0.55 | 0.75 | 0.00 | - | 1 | 0 | 88.48% |
| CTXS200131P00112000 | 2020-01-23 12:28PM EST | 112.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 51 | 0 | 62.21% |
| CTXS200131P00113000 | 2020-01-23 10:50AM EST | 113.00 | 0.23 | 0.85 | 0.15 | 0.00 | - | 27 | 0 | 74.71% |
| CTXS200131P00114000 | 2020-01-23 12:48PM EST | 114.00 | 0.05 | 1.10 | 0.15 | 0.00 | - | 177 | 0 | 75.24% |
| CTXS200131P00115000 | 2020-01-23 11:39AM EST | 115.00 | 0.05 | 1.20 | 0.50 | 0.00 | - | 8 | 0 | 78.08% |
| CTXS200131P00116000 | 2020-01-23 10:50AM EST | 116.00 | 0.33 | 1.55 | 0.45 | 0.00 | - | 114 | 0 | 77.83% |
| CTXS200131P00117000 | 2020-01-23 12:50PM EST | 117.00 | 0.05 | 1.90 | 0.30 | 0.00 | - | 16 | 0 | 75.83% |
| CTXS200131P00118000 | 2020-01-22 3:57PM EST | 118.00 | 0.02 | 0.15 | 0.50 | 0.00 | - | - | - | 54.88% |
| CTXS200131P00119000 | 2020-01-23 2:27PM EST | 119.00 | 0.06 | - | 0.35 | 0.00 | - | - | - | 45.90% |
| CTXS200131P00120000 | 2020-01-22 3:59PM EST | 120.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | - | - | 36.43% |
| CTXS200131P00121000 | 2020-01-23 3:12PM EST | 121.00 | 0.30 | 0.05 | 0.35 | +0.15 | +100.00% | 1 | - | 38.23% |
| CTXS200131P00122000 | 2020-01-23 10:17AM EST | 122.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | - | - | 32.76% |
| CTXS200131P00123000 | 2020-01-23 11:40AM EST | 123.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | - | - | 32.96% |
| CTXS200131P00124000 | 2020-01-23 1:09PM EST | 124.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | - | - | 30.96% |