Australia markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.45+0.47 (+1.96%)
At close: 04:00PM EDT
24.50 +0.05 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX220916C000100002022-08-05 2:11PM EDT10.0014.300.000.000.00-10200.00%
SIX220916C000125002022-08-02 9:30AM EDT12.5010.500.000.000.00--10.00%
SIX220916C000150002022-08-05 1:29PM EDT15.009.500.000.000.00-10120.00%
SIX220916C000175002022-08-05 2:42PM EDT17.507.050.000.000.00-1120.00%
SIX220916C000200002022-08-05 10:24AM EDT20.005.100.000.000.00-133860.00%
SIX220916C000225002022-08-05 2:01PM EDT22.503.100.000.000.00-381,0560.00%
SIX220916C000250002022-08-05 3:58PM EDT25.001.800.000.000.00-2009271.56%
SIX220916C000275002022-08-05 2:09PM EDT27.500.820.000.000.00-1035212.50%
SIX220916C000300002022-08-05 3:13PM EDT30.000.410.000.000.00-3148412.50%
SIX220916C000325002022-07-29 10:52AM EDT32.500.200.000.000.00-2575325.00%
SIX220916C000350002022-08-05 11:13AM EDT35.000.150.000.000.00-258725.00%
SIX220916C000375002022-08-02 1:39PM EDT37.500.130.000.000.00-2026725.00%
SIX220916C000400002022-08-03 10:24AM EDT40.000.050.000.000.00-114125.00%
SIX220916C000425002022-07-18 3:25PM EDT42.500.100.000.000.00-1810650.00%
SIX220916C000450002022-07-29 10:00AM EDT45.000.200.000.000.00-134550.00%
SIX220916C000475002022-07-29 2:29PM EDT47.500.100.000.000.00-19450.00%
SIX220916C000500002022-08-05 1:03PM EDT50.000.050.000.000.00-117750.00%
SIX220916C000525002022-08-02 3:23PM EDT52.500.050.000.000.00-13850.00%
SIX220916C000550002022-08-02 3:11PM EDT55.000.050.000.000.00-14950.00%
SIX220916C000600002022-08-03 3:37PM EDT60.000.050.000.000.00-11450.00%
SIX220916C000650002022-08-03 3:33PM EDT65.000.050.000.000.00-1150.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX220916P000100002022-07-28 3:46PM EDT10.000.080.000.000.00-102050.00%
SIX220916P000125002022-08-05 3:31PM EDT12.500.100.000.000.00-12550.00%
SIX220916P000150002022-08-05 10:02AM EDT15.000.170.000.000.00-18825.00%
SIX220916P000175002022-08-05 3:31PM EDT17.500.330.000.000.00-170425.00%
SIX220916P000200002022-08-05 1:54PM EDT20.000.590.000.000.00-64,86012.50%
SIX220916P000225002022-08-05 3:58PM EDT22.501.200.000.000.00-36666.25%
SIX220916P000250002022-08-05 1:11PM EDT25.002.300.000.000.00-123890.00%
SIX220916P000275002022-08-05 3:41PM EDT27.503.900.000.000.00-18350.00%
SIX220916P000300002022-08-05 3:40PM EDT30.005.900.000.000.00-103,2220.00%
SIX220916P000325002022-08-04 1:32PM EDT32.508.600.000.000.00-1460.00%
SIX220916P000350002022-07-14 10:40AM EDT35.0014.380.000.000.00-2350.00%
SIX220916P000375002022-07-27 9:42AM EDT37.5015.700.000.000.00-2610.00%
SIX220916P000400002022-07-22 2:32PM EDT40.0016.800.000.000.00-1150.00%
SIX220916P000425002022-04-08 11:34AM EDT42.506.809.409.800.00-280.00%
SIX220916P000450002022-03-02 3:23PM EDT45.006.806.306.700.00-150.00%
SIX220916P000475002022-04-18 2:49PM EDT47.508.2018.4018.800.00-1560.00%
SIX220916P000500002022-07-12 1:51PM EDT50.0029.100.000.000.00-100.00%
SIX220916P000525002022-05-20 1:34PM EDT52.5024.8029.9030.700.00-37233.55%
SIX220916P000550002022-05-20 1:22PM EDT55.0027.4032.4033.200.00-1329241.11%
SIX220916P000600002022-05-16 12:05AM EDT60.0028.900.000.000.00--00.00%