Australia markets close in 2 hours 52 minutes

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.09+0.71 (+3.04%)
At close: 04:00PM EST
24.02 -0.07 (-0.29%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX221216C000050002022-11-21 9:54AM EST5.0017.1018.6019.300.00--2460.94%
SIX221216C000100002022-08-12 9:10AM EST10.0012.3013.7014.100.00-1214165.63%
SIX221216C000125002022-08-11 10:17AM EST12.508.1711.4011.800.00--5128.13%
SIX221216C000150002022-08-16 12:48PM EST15.0012.008.508.800.00-1240.00%
SIX221216C000175002022-11-17 12:37PM EST17.505.006.306.800.00-360114.84%
SIX221216C000200002022-11-29 2:00PM EST20.003.504.004.300.00-764355.86%
SIX221216C000225002022-11-30 3:42PM EST22.502.002.002.25+0.50+33.33%3252159.77%
SIX221216C000250002022-11-30 3:54PM EST25.000.650.650.75+0.15+30.00%881,77853.42%
SIX221216C000275002022-11-30 9:30AM EST27.500.110.100.15+0.03+37.50%970651.76%
SIX221216C000300002022-11-28 1:06PM EST30.000.050.000.150.00-734963.67%
SIX221216C000325002022-11-10 3:38PM EST32.500.100.000.150.00-2048881.25%
SIX221216C000350002022-11-17 10:03AM EST35.000.050.000.150.00-218996.88%
SIX221216C000375002022-10-06 1:27PM EST37.500.380.000.200.00-45,583116.41%
SIX221216C000400002022-11-09 10:05AM EST40.000.050.000.300.00-21,302139.45%
SIX221216C000425002022-10-24 9:50AM EST42.500.050.000.100.00-279127.34%
SIX221216C000450002022-11-04 10:09AM EST45.000.050.000.050.00-104153125.00%
SIX221216C000475002022-11-07 2:27PM EST47.500.050.000.050.00-1457134.38%
SIX221216C000500002022-09-26 8:30AM EST50.000.050.000.000.00-2181750.00%
SIX221216C000525002022-11-08 2:56PM EST52.500.050.000.350.00-1209199.22%
SIX221216C000550002022-11-22 9:30AM EST55.000.050.000.100.00-51,804172.66%
SIX221216C000600002022-09-23 1:03PM EST60.000.090.000.250.00-102,052213.28%
SIX221216C000650002022-11-08 3:36PM EST65.000.050.000.050.00-202545184.38%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX221216P000050002022-10-19 8:50AM EST5.000.050.000.000.00--050.00%
SIX221216P000100002022-11-28 11:17AM EST10.000.020.000.350.00-251257.03%
SIX221216P000125002022-11-29 11:50AM EST12.500.050.000.400.00-159204.69%
SIX221216P000150002022-11-30 9:30AM EST15.000.050.000.400.00-2240155.86%
SIX221216P000175002022-11-30 2:03PM EST17.500.050.050.10-0.02-28.57%386091.02%
SIX221216P000200002022-11-30 3:10PM EST20.000.130.100.20-0.11-45.83%63,33669.34%
SIX221216P000225002022-11-30 3:11PM EST22.500.530.450.55-0.27-33.75%267457.62%
SIX221216P000250002022-11-30 1:59PM EST25.001.801.551.65-0.40-18.18%511952.93%
SIX221216P000275002022-11-18 11:23AM EST27.505.403.403.700.00-12,71550.78%
SIX221216P000300002022-11-29 2:20PM EST30.006.805.606.300.00-11356.64%
SIX221216P000325002022-11-02 1:44PM EST32.5010.658.108.800.00-68372.66%
SIX221216P000350002022-09-28 8:36AM EST35.0016.300.000.000.00-2290.00%
SIX221216P000375002022-08-26 2:18PM EST37.5013.3718.9019.100.00-26451.76%
SIX221216P000400002022-08-30 2:38PM EST40.0017.3022.1022.200.00-20504.49%
SIX221216P000425002021-11-10 11:48AM EST42.507.909.5010.000.00-36540.00%
SIX221216P000450002022-08-23 11:32AM EST45.0021.5325.2025.700.00-2107455.37%
SIX221216P000500002022-07-22 10:42AM EST50.0026.3026.0026.500.00-30215.23%
SIX221216P000550002022-05-23 9:12AM EST55.0027.2033.6033.800.00-1312418.36%
SIX221216P000600002022-05-19 12:32PM EST60.0031.0037.4038.900.00-611408.20%