Six Flags Entertainment Corporation (SIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX230317C00010000 | 2022-12-23 1:34PM EST | 10.00 | 13.05 | 16.30 | 16.70 | 0.00 | - | 2 | 2 | 0.00% |
| SIX230317C00012500 | 2022-11-17 9:30AM EST | 12.50 | 10.20 | 9.10 | 9.50 | 0.00 | - | 10 | 20 | 0.00% |
| SIX230317C00015000 | 2023-01-27 12:38PM EST | 15.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| SIX230317C00017500 | 2023-01-12 3:03PM EST | 17.50 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SIX230317C00020000 | 2023-01-20 11:15AM EST | 20.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| SIX230317C00022500 | 2023-01-24 10:58AM EST | 22.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| SIX230317C00025000 | 2023-02-02 9:30AM EST | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| SIX230317C00027500 | 2023-02-03 11:12AM EST | 27.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 12 | 210 | 0.00% |
| SIX230317C00030000 | 2023-02-03 3:02PM EST | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,055 | 6.25% |
| SIX230317C00032500 | 2023-02-03 2:01PM EST | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 12.50% |
| SIX230317C00035000 | 2023-02-03 12:58PM EST | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 139 | 12.50% |
| SIX230317C00037500 | 2023-02-02 11:33AM EST | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX230317P00002500 | 2022-12-12 12:09PM EST | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 312.50% |
| SIX230317P00005000 | 2022-12-05 9:30AM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SIX230317P00007500 | 2022-12-21 12:22PM EST | 7.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 186.72% |
| SIX230317P00010000 | 2022-12-21 9:45AM EST | 10.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 2 | 157.81% |
| SIX230317P00012500 | 2022-12-21 9:45AM EST | 12.50 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 126.17% |
| SIX230317P00015000 | 2023-02-03 1:12PM EST | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 489 | 50.00% |
| SIX230317P00017500 | 2023-01-27 2:31PM EST | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 25.00% |
| SIX230317P00020000 | 2023-01-26 3:06PM EST | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 292 | 25.00% |
| SIX230317P00022500 | 2023-02-03 3:25PM EST | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 12.50% |
| SIX230317P00025000 | 2023-02-02 2:30PM EST | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 654 | 12.50% |
| SIX230317P00027500 | 2023-02-03 1:38PM EST | 27.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 3.13% |
| SIX230317P00030000 | 2023-02-03 12:41PM EST | 30.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SIX230317P00032500 | 2023-01-19 10:19AM EST | 32.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SIX230317P00035000 | 2022-12-21 9:42AM EST | 35.00 | 11.53 | 8.40 | 8.70 | 0.00 | - | 5 | 5 | 104.79% |
© 2023 Yahoo. All rights reserved.
