Australia markets open in 9 hours 16 minutes

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.21+0.25 (+0.89%)
At close: 04:00PM EST
27.76 -0.45 (-1.60%)
Pre-market: 08:43AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX230317C000100002022-12-23 1:34PM EST10.0013.0516.3016.700.00-220.00%
SIX230317C000125002022-11-17 9:30AM EST12.5010.209.109.500.00-10200.00%
SIX230317C000150002023-01-27 12:38PM EST15.0012.200.000.000.00-10420.00%
SIX230317C000175002023-01-12 3:03PM EST17.508.880.000.000.00-2250.00%
SIX230317C000200002023-01-20 11:15AM EST20.006.550.000.000.00-11260.00%
SIX230317C000225002023-01-24 10:58AM EST22.505.400.000.000.00-1930.00%
SIX230317C000250002023-02-02 9:30AM EST25.003.600.000.000.00-13090.00%
SIX230317C000275002023-02-03 11:12AM EST27.502.370.000.000.00-122100.00%
SIX230317C000300002023-02-03 3:02PM EST30.001.150.000.000.00-81,0556.25%
SIX230317C000325002023-02-03 2:01PM EST32.500.500.000.000.00-69112.50%
SIX230317C000350002023-02-03 12:58PM EST35.000.200.000.000.00-2213912.50%
SIX230317C000375002023-02-02 11:33AM EST37.500.140.000.000.00-61525.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX230317P000025002022-12-12 12:09PM EST2.500.050.000.050.00-111312.50%
SIX230317P000050002022-12-05 9:30AM EST5.000.050.000.000.00--150.00%
SIX230317P000075002022-12-21 12:22PM EST7.500.010.000.100.00-1011186.72%
SIX230317P000100002022-12-21 9:45AM EST10.000.210.000.150.00--2157.81%
SIX230317P000125002022-12-21 9:45AM EST12.500.210.000.150.00-27126.17%
SIX230317P000150002023-02-03 1:12PM EST15.000.080.000.000.00-248950.00%
SIX230317P000175002023-01-27 2:31PM EST17.500.110.000.000.00-29925.00%
SIX230317P000200002023-01-26 3:06PM EST20.000.250.000.000.00-1829225.00%
SIX230317P000225002023-02-03 3:25PM EST22.500.300.000.000.00-218312.50%
SIX230317P000250002023-02-02 2:30PM EST25.000.800.000.000.00-265412.50%
SIX230317P000275002023-02-03 1:38PM EST27.501.540.000.000.00-15333.13%
SIX230317P000300002023-02-03 12:41PM EST30.002.750.000.000.00-1270.00%
SIX230317P000325002023-01-19 10:19AM EST32.507.560.000.000.00-260.00%
SIX230317P000350002022-12-21 9:42AM EST35.0011.538.408.700.00-55104.79%