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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX230120C000100002022-08-04 10:44AM EDT10.0014.100.000.000.00-2000.00%
SIX230120C000125002022-07-19 10:25AM EDT12.5011.200.000.000.00-100.00%
SIX230120C000150002022-07-27 10:02AM EDT15.008.150.000.000.00-100.00%
SIX230120C000175002022-08-05 9:46AM EDT17.507.900.000.000.00-1000.00%
SIX230120C000200002022-07-28 1:54PM EDT20.004.700.000.000.00-100.00%
SIX230120C000225002022-08-03 1:32PM EDT22.504.400.000.000.00-100.00%
SIX230120C000250002022-08-05 3:49PM EDT25.003.800.000.000.00-1500.78%
SIX230120C000275002022-07-27 10:10AM EDT27.501.650.000.000.00-106.25%
SIX230120C000300002022-08-03 3:36PM EDT30.001.700.000.000.00-306.25%
SIX230120C000325002022-08-05 2:28PM EDT32.501.300.000.000.00-43012.50%
SIX230120C000350002022-08-05 2:08PM EDT35.000.900.000.000.00-5012.50%
SIX230120C000375002022-06-15 10:01AM EDT37.500.900.500.700.00-2037552.88%
SIX230120C000400002022-08-04 3:05PM EDT40.000.470.000.000.00-1012.50%
SIX230120C000425002022-07-27 1:37PM EDT42.500.300.000.000.00-2025.00%
SIX230120C000450002022-07-28 1:27PM EDT45.000.300.000.000.00-1025.00%
SIX230120C000475002022-07-13 9:30AM EDT47.500.300.000.000.00-2025.00%
SIX230120C000500002022-06-23 10:46AM EDT50.000.300.150.600.00-109266.99%
SIX230120C000525002022-06-16 1:11PM EDT52.500.300.150.550.00-31,07469.24%
SIX230120C000550002022-07-22 10:31AM EDT55.000.230.000.000.00-80025.00%
SIX230120C000575002022-06-16 1:14PM EDT57.500.600.150.500.00-12774.07%
SIX230120C000600002022-07-26 11:23AM EDT60.000.190.000.000.00-25025.00%
SIX230120C000650002022-06-28 10:15AM EDT65.000.300.050.450.00-12877.93%
SIX230120C000700002022-05-27 9:41AM EDT70.000.300.050.500.00-1983.69%
SIX230120C000750002022-04-28 10:14AM EDT75.000.050.050.550.00-21689.06%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX230120P000100002022-06-23 12:31PM EDT10.000.520.150.450.00-112091.02%
SIX230120P000125002022-08-04 10:36AM EDT12.500.500.000.000.00-3025.00%
SIX230120P000150002022-08-05 11:52AM EDT15.000.800.000.000.00-1012.50%
SIX230120P000175002022-08-04 11:21AM EDT17.501.360.000.000.00-120012.50%
SIX230120P000200002022-08-05 9:30AM EDT20.002.050.000.000.00-1006.25%
SIX230120P000225002022-07-19 12:07PM EDT22.503.700.000.000.00-103.13%
SIX230120P000250002022-07-13 10:28AM EDT25.006.400.000.000.00-1500.00%
SIX230120P000275002022-07-06 1:31PM EDT27.506.985.405.600.00-38454.49%
SIX230120P000300002022-06-08 1:07PM EDT30.005.009.109.400.00-37438184.38%
SIX230120P000325002022-06-15 3:30PM EDT32.5010.1011.6011.900.00-1033893.55%
SIX230120P000350002022-05-27 11:07AM EDT35.007.6912.6013.000.00-32566378.47%
SIX230120P000375002022-07-19 12:06PM EDT37.5015.200.000.000.00-100.00%
SIX230120P000400002022-05-18 1:17PM EDT40.0011.9018.3018.900.00-2139104.54%
SIX230120P000425002022-06-14 9:32AM EDT42.5019.2020.3023.300.00-566121.39%
SIX230120P000450002022-07-18 10:52AM EDT45.0023.290.000.000.00-100.00%
SIX230120P000475002022-05-18 1:03PM EDT47.5018.4025.2026.700.00-125117.63%
SIX230120P000500002022-06-14 3:37PM EDT50.0027.3628.3030.600.00-2042138.33%
SIX230120P000525002022-05-16 12:05AM EDT52.5023.700.000.000.00--00.00%
SIX230120P000550002022-03-14 2:44PM EDT55.0018.100.000.000.00-200.00%
SIX230120P000575002022-02-14 2:00PM EDT57.5016.2016.7018.500.00--80.00%
SIX230120P000600002022-05-18 3:37PM EDT60.0031.0037.4039.000.00-1716132.47%
SIX230120P000650002021-11-03 3:26PM EDT65.0023.7529.0029.600.00-230.00%
SIX230120P000700002022-06-10 9:56AM EDT70.0041.8546.6049.800.00-6500144.24%
SIX230120P000750002021-11-10 7:49AM EDT75.0033.3035.6038.000.00--10.00%