Australia markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.04+1.34 (+6.18%)
At close: 04:00PM EDT
23.20 +0.16 (+0.69%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX220715C000175002022-06-30 12:24PM EDT17.504.305.505.900.00-313102.93%
SIX220715C000200002022-07-01 1:46PM EDT20.002.803.203.40+0.80+40.00%63773.05%
SIX220715C000225002022-07-01 3:21PM EDT22.501.201.301.45+0.50+71.43%1233260.94%
SIX220715C000250002022-07-01 3:32PM EDT25.000.350.300.45+0.15+75.00%1653857.81%
SIX220715C000275002022-07-01 3:59PM EDT27.500.150.050.15-0.10-40.00%314962.11%
SIX220715C000300002022-06-28 10:14AM EDT30.000.120.000.100.00-131,10673.44%
SIX220715C000325002022-06-28 2:16PM EDT32.500.050.000.050.00-12,21682.03%
SIX220715C000350002022-06-24 3:42PM EDT35.000.030.000.100.00-5493106.64%
SIX220715C000375002022-06-14 10:52AM EDT37.500.250.000.100.00-228121.09%
SIX220715C000400002022-06-06 1:31PM EDT40.000.100.000.100.00-13133.59%
SIX220715C000425002022-05-23 10:43AM EDT42.500.050.000.200.00--3161.72%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX220715P000100002022-06-23 10:37AM EDT10.000.050.000.100.00--1210.94%
SIX220715P000125002022-06-17 11:11AM EDT12.500.150.000.100.00-11159.38%
SIX220715P000150002022-06-28 1:11PM EDT15.000.050.000.100.00-127117.19%
SIX220715P000175002022-06-27 9:32AM EDT17.500.150.050.300.00-1222105.47%
SIX220715P000200002022-06-30 9:46AM EDT20.000.310.200.30-0.37-54.41%517372.07%
SIX220715P000225002022-07-01 3:13PM EDT22.500.940.750.90-0.81-46.29%427360.35%
SIX220715P000250002022-07-01 1:38PM EDT25.002.852.202.40-1.15-28.75%414955.47%
SIX220715P000275002022-06-23 10:04AM EDT27.505.304.404.70-1.40-20.90%218560.74%
SIX220715P000300002022-06-28 11:01AM EDT30.006.006.907.200.00-852382.42%
SIX220715P000325002022-05-27 11:38AM EDT32.503.809.509.800.00-11118.16%
SIX220715P000350002022-06-14 3:53PM EDT35.0012.1511.7012.100.00--1128.13%
SIX220715P000375002022-06-17 2:28PM EDT37.5015.5714.3014.600.00-10143.75%
SIX220715P000400002022-06-01 2:44PM EDT40.0010.9016.8017.100.00--0158.20%
SIX220715P000425002022-05-25 11:34AM EDT42.5014.6019.2019.400.00--10.00%