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
24.98 +0.53 (+2.17%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX221216C000100002022-08-04 10:47AM EDT10.0013.900.000.000.00-10200.00%
SIX221216C000150002022-08-05 9:45AM EDT15.009.700.000.000.00-10120.00%
SIX221216C000175002022-08-03 11:12AM EDT17.507.500.000.000.00-110.00%
SIX221216C000200002022-08-03 1:59PM EDT20.005.600.000.000.00-104170.00%
SIX221216C000225002022-08-05 10:28AM EDT22.504.640.000.000.00-21100.00%
SIX221216C000250002022-08-05 2:18PM EDT25.003.300.000.000.00-1741.56%
SIX221216C000275002022-08-05 2:52PM EDT27.502.210.000.000.00-11306.25%
SIX221216C000300002022-08-05 9:39AM EDT30.001.540.000.000.00-1826.25%
SIX221216C000325002022-08-03 9:41AM EDT32.500.910.000.000.00-1411512.50%
SIX221216C000350002022-08-04 3:21PM EDT35.000.670.000.000.00-317412.50%
SIX221216C000375002022-08-04 1:19PM EDT37.500.420.000.000.00-54,56212.50%
SIX221216C000400002022-07-29 2:04PM EDT40.000.200.000.000.00-1001,26525.00%
SIX221216C000425002022-07-27 10:55AM EDT42.500.200.000.000.00-17925.00%
SIX221216C000450002022-06-22 3:16PM EDT45.000.470.050.550.00-15564.06%
SIX221216C000475002022-08-03 9:30AM EDT47.500.250.000.000.00-14325.00%
SIX221216C000500002022-06-03 10:58AM EDT50.000.500.000.800.00-2181676.47%
SIX221216C000525002022-07-14 9:30AM EDT52.500.150.000.000.00-1020825.00%
SIX221216C000550002022-06-30 10:03AM EDT55.000.270.000.750.00-251,79782.52%
SIX221216C000600002022-06-16 10:03AM EDT60.000.250.000.350.00-412,06077.34%
SIX221216C000650002022-07-29 2:37PM EDT65.000.300.000.000.00-234325.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX221216P000100002022-07-27 11:40AM EDT10.000.250.000.000.00-11125.00%
SIX221216P000125002022-06-23 10:28AM EDT12.500.800.300.550.00--2087.50%
SIX221216P000150002022-07-29 10:20AM EDT15.000.800.000.000.00-1525.00%
SIX221216P000175002022-08-05 9:30AM EDT17.501.100.000.000.00-15912.50%
SIX221216P000200002022-08-05 12:55PM EDT20.001.700.000.000.00-43,0806.25%
SIX221216P000225002022-08-05 10:50AM EDT22.502.450.000.000.00-4413.13%
SIX221216P000250002022-07-27 1:22PM EDT25.005.380.000.000.00-30870.00%
SIX221216P000275002022-08-05 3:46PM EDT27.505.010.000.000.00-22,7770.00%
SIX221216P000300002022-08-05 3:45PM EDT30.006.800.000.000.00-82370.00%
SIX221216P000325002022-08-04 1:32PM EDT32.509.200.000.000.00-11020.00%
SIX221216P000350002022-05-26 12:18PM EDT35.007.5512.7012.900.00-58788.33%
SIX221216P000375002022-05-27 10:21AM EDT37.509.0014.9015.200.00-242991.11%
SIX221216P000400002022-07-12 11:17AM EDT40.0019.150.000.000.00-1290.00%
SIX221216P000425002021-11-10 12:48PM EDT42.507.909.5010.000.00-36540.00%
SIX221216P000450002022-05-19 9:43AM EDT45.0016.0022.9023.500.00-327345122.34%
SIX221216P000500002022-07-22 11:42AM EDT50.0026.300.000.000.00-300.00%
SIX221216P000550002022-05-23 10:12AM EDT55.0027.2033.6033.800.00-1312150.98%
SIX221216P000600002022-05-19 1:32PM EDT60.0031.0037.4038.900.00-611148.14%