Six Flags Entertainment Corporation (SIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX221216C00005000 | 2022-11-21 9:54AM EST | 5.00 | 17.10 | 18.60 | 19.30 | 0.00 | - | - | 2 | 460.94% |
| SIX221216C00010000 | 2022-08-12 9:10AM EST | 10.00 | 12.30 | 13.70 | 14.10 | 0.00 | - | 12 | 14 | 165.63% |
| SIX221216C00012500 | 2022-08-11 10:17AM EST | 12.50 | 8.17 | 11.40 | 11.80 | 0.00 | - | - | 5 | 128.13% |
| SIX221216C00015000 | 2022-08-16 12:48PM EST | 15.00 | 12.00 | 8.50 | 8.80 | 0.00 | - | 1 | 24 | 0.00% |
| SIX221216C00017500 | 2022-11-17 12:37PM EST | 17.50 | 5.00 | 6.30 | 6.80 | 0.00 | - | 3 | 60 | 114.84% |
| SIX221216C00020000 | 2022-11-29 2:00PM EST | 20.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | 7 | 643 | 55.86% |
| SIX221216C00022500 | 2022-11-30 3:42PM EST | 22.50 | 2.00 | 2.00 | 2.25 | +0.50 | +33.33% | 32 | 521 | 59.77% |
| SIX221216C00025000 | 2022-11-30 3:54PM EST | 25.00 | 0.65 | 0.65 | 0.75 | +0.15 | +30.00% | 88 | 1,778 | 53.42% |
| SIX221216C00027500 | 2022-11-30 9:30AM EST | 27.50 | 0.11 | 0.10 | 0.15 | +0.03 | +37.50% | 9 | 706 | 51.76% |
| SIX221216C00030000 | 2022-11-28 1:06PM EST | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 349 | 63.67% |
| SIX221216C00032500 | 2022-11-10 3:38PM EST | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 488 | 81.25% |
| SIX221216C00035000 | 2022-11-17 10:03AM EST | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 189 | 96.88% |
| SIX221216C00037500 | 2022-10-06 1:27PM EST | 37.50 | 0.38 | 0.00 | 0.20 | 0.00 | - | 4 | 5,583 | 116.41% |
| SIX221216C00040000 | 2022-11-09 10:05AM EST | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 1,302 | 139.45% |
| SIX221216C00042500 | 2022-10-24 9:50AM EST | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 79 | 127.34% |
| SIX221216C00045000 | 2022-11-04 10:09AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 153 | 125.00% |
| SIX221216C00047500 | 2022-11-07 2:27PM EST | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 57 | 134.38% |
| SIX221216C00050000 | 2022-09-26 8:30AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 817 | 50.00% |
| SIX221216C00052500 | 2022-11-08 2:56PM EST | 52.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 209 | 199.22% |
| SIX221216C00055000 | 2022-11-22 9:30AM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,804 | 172.66% |
| SIX221216C00060000 | 2022-09-23 1:03PM EST | 60.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 2,052 | 213.28% |
| SIX221216C00065000 | 2022-11-08 3:36PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 545 | 184.38% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX221216P00005000 | 2022-10-19 8:50AM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIX221216P00010000 | 2022-11-28 11:17AM EST | 10.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 51 | 257.03% |
| SIX221216P00012500 | 2022-11-29 11:50AM EST | 12.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 59 | 204.69% |
| SIX221216P00015000 | 2022-11-30 9:30AM EST | 15.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 240 | 155.86% |
| SIX221216P00017500 | 2022-11-30 2:03PM EST | 17.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 3 | 860 | 91.02% |
| SIX221216P00020000 | 2022-11-30 3:10PM EST | 20.00 | 0.13 | 0.10 | 0.20 | -0.11 | -45.83% | 6 | 3,336 | 69.34% |
| SIX221216P00022500 | 2022-11-30 3:11PM EST | 22.50 | 0.53 | 0.45 | 0.55 | -0.27 | -33.75% | 2 | 674 | 57.62% |
| SIX221216P00025000 | 2022-11-30 1:59PM EST | 25.00 | 1.80 | 1.55 | 1.65 | -0.40 | -18.18% | 5 | 119 | 52.93% |
| SIX221216P00027500 | 2022-11-18 11:23AM EST | 27.50 | 5.40 | 3.40 | 3.70 | 0.00 | - | 1 | 2,715 | 50.78% |
| SIX221216P00030000 | 2022-11-29 2:20PM EST | 30.00 | 6.80 | 5.60 | 6.30 | 0.00 | - | 1 | 13 | 56.64% |
| SIX221216P00032500 | 2022-11-02 1:44PM EST | 32.50 | 10.65 | 8.10 | 8.80 | 0.00 | - | 6 | 83 | 72.66% |
| SIX221216P00035000 | 2022-09-28 8:36AM EST | 35.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| SIX221216P00037500 | 2022-08-26 2:18PM EST | 37.50 | 13.37 | 18.90 | 19.10 | 0.00 | - | 2 | 6 | 451.76% |
| SIX221216P00040000 | 2022-08-30 2:38PM EST | 40.00 | 17.30 | 22.10 | 22.20 | 0.00 | - | 2 | 0 | 504.49% |
| SIX221216P00042500 | 2021-11-10 11:48AM EST | 42.50 | 7.90 | 9.50 | 10.00 | 0.00 | - | 36 | 54 | 0.00% |
| SIX221216P00045000 | 2022-08-23 11:32AM EST | 45.00 | 21.53 | 25.20 | 25.70 | 0.00 | - | 2 | 107 | 455.37% |
| SIX221216P00050000 | 2022-07-22 10:42AM EST | 50.00 | 26.30 | 26.00 | 26.50 | 0.00 | - | 3 | 0 | 215.23% |
| SIX221216P00055000 | 2022-05-23 9:12AM EST | 55.00 | 27.20 | 33.60 | 33.80 | 0.00 | - | 13 | 12 | 418.36% |
| SIX221216P00060000 | 2022-05-19 12:32PM EST | 60.00 | 31.00 | 37.40 | 38.90 | 0.00 | - | 6 | 11 | 408.20% |
© 2022 Yahoo. All rights reserved.
