Six Flags Entertainment Corporation (SIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX220715C00017500 | 2022-06-30 12:24PM EDT | 17.50 | 4.30 | 5.50 | 5.90 | 0.00 | - | 3 | 13 | 102.93% |
| SIX220715C00020000 | 2022-07-01 1:46PM EDT | 20.00 | 2.80 | 3.20 | 3.40 | +0.80 | +40.00% | 6 | 37 | 73.05% |
| SIX220715C00022500 | 2022-07-01 3:21PM EDT | 22.50 | 1.20 | 1.30 | 1.45 | +0.50 | +71.43% | 12 | 332 | 60.94% |
| SIX220715C00025000 | 2022-07-01 3:32PM EDT | 25.00 | 0.35 | 0.30 | 0.45 | +0.15 | +75.00% | 16 | 538 | 57.81% |
| SIX220715C00027500 | 2022-07-01 3:59PM EDT | 27.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 3 | 149 | 62.11% |
| SIX220715C00030000 | 2022-06-28 10:14AM EDT | 30.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 1,106 | 73.44% |
| SIX220715C00032500 | 2022-06-28 2:16PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,216 | 82.03% |
| SIX220715C00035000 | 2022-06-24 3:42PM EDT | 35.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 54 | 93 | 106.64% |
| SIX220715C00037500 | 2022-06-14 10:52AM EDT | 37.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 121.09% |
| SIX220715C00040000 | 2022-06-06 1:31PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 133.59% |
| SIX220715C00042500 | 2022-05-23 10:43AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 161.72% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX220715P00010000 | 2022-06-23 10:37AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 210.94% |
| SIX220715P00012500 | 2022-06-17 11:11AM EDT | 12.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 159.38% |
| SIX220715P00015000 | 2022-06-28 1:11PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 117.19% |
| SIX220715P00017500 | 2022-06-27 9:32AM EDT | 17.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 222 | 105.47% |
| SIX220715P00020000 | 2022-06-30 9:46AM EDT | 20.00 | 0.31 | 0.20 | 0.30 | -0.37 | -54.41% | 5 | 173 | 72.07% |
| SIX220715P00022500 | 2022-07-01 3:13PM EDT | 22.50 | 0.94 | 0.75 | 0.90 | -0.81 | -46.29% | 4 | 273 | 60.35% |
| SIX220715P00025000 | 2022-07-01 1:38PM EDT | 25.00 | 2.85 | 2.20 | 2.40 | -1.15 | -28.75% | 4 | 149 | 55.47% |
| SIX220715P00027500 | 2022-06-23 10:04AM EDT | 27.50 | 5.30 | 4.40 | 4.70 | -1.40 | -20.90% | 2 | 185 | 60.74% |
| SIX220715P00030000 | 2022-06-28 11:01AM EDT | 30.00 | 6.00 | 6.90 | 7.20 | 0.00 | - | 8 | 523 | 82.42% |
| SIX220715P00032500 | 2022-05-27 11:38AM EDT | 32.50 | 3.80 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 118.16% |
| SIX220715P00035000 | 2022-06-14 3:53PM EDT | 35.00 | 12.15 | 11.70 | 12.10 | 0.00 | - | - | 1 | 128.13% |
| SIX220715P00037500 | 2022-06-17 2:28PM EDT | 37.50 | 15.57 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 143.75% |
| SIX220715P00040000 | 2022-06-01 2:44PM EDT | 40.00 | 10.90 | 16.80 | 17.10 | 0.00 | - | - | 0 | 158.20% |
| SIX220715P00042500 | 2022-05-25 11:34AM EDT | 42.50 | 14.60 | 19.20 | 19.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
