Six Flags Entertainment Corporation (SIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX230616C00010000 | 2022-10-07 1:30PM EST | 10.00 | 9.01 | 11.70 | 12.30 | 0.00 | - | 3 | 4 | 0.00% |
| SIX230616C00012500 | 2022-09-29 8:48AM EST | 12.50 | 7.30 | 10.50 | 11.20 | 0.00 | - | 1 | 30 | 0.00% |
| SIX230616C00015000 | 2022-12-05 12:59PM EST | 15.00 | 9.45 | 10.90 | 11.20 | 0.00 | - | 2 | 162 | 0.00% |
| SIX230616C00017500 | 2023-02-02 2:01PM EST | 17.50 | 11.47 | 11.10 | 11.60 | 0.00 | - | 5 | 141 | 72.02% |
| SIX230616C00020000 | 2023-01-25 3:47PM EST | 20.00 | 8.40 | 8.90 | 9.40 | 0.00 | - | 1 | 32 | 64.80% |
| SIX230616C00022500 | 2023-02-02 10:14AM EST | 22.50 | 6.60 | 7.00 | 7.30 | 0.00 | - | 1 | 140 | 59.91% |
| SIX230616C00025000 | 2023-02-02 2:35PM EST | 25.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | 3 | 95 | 54.74% |
| SIX230616C00027500 | 2023-02-03 9:36AM EST | 27.50 | 3.40 | 3.60 | 3.90 | -0.05 | -1.45% | 5 | 86 | 51.03% |
| SIX230616C00030000 | 2023-02-03 12:43PM EST | 30.00 | 2.60 | 2.45 | 2.60 | +0.30 | +13.04% | 1 | 373 | 49.37% |
| SIX230616C00032500 | 2023-01-26 3:43PM EST | 32.50 | 1.45 | 1.55 | 1.80 | 0.00 | - | 23 | 312 | 49.02% |
| SIX230616C00035000 | 2023-02-03 10:57AM EST | 35.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 12 | 629 | 45.68% |
| SIX230616C00037500 | 2023-01-23 12:36PM EST | 37.50 | 0.53 | 0.50 | 0.65 | 0.00 | - | 2 | 18 | 44.95% |
| SIX230616C00040000 | 2023-02-02 12:03PM EST | 40.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 2 | 72 | 44.58% |
| SIX230616C00042500 | 2023-01-17 9:30AM EST | 42.50 | 0.35 | 0.15 | 0.45 | 0.00 | - | 2 | 5 | 51.37% |
| SIX230616C00045000 | 2023-02-03 10:30AM EST | 45.00 | 0.20 | 0.00 | 0.35 | -0.30 | -60.00% | 1 | 23 | 52.93% |
| SIX230616C00047500 | 2022-08-05 1:09PM EST | 47.50 | 0.62 | 0.40 | 0.55 | 0.00 | - | 2 | 2 | 61.52% |
| SIX230616C00050000 | 2022-12-07 3:48PM EST | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 50.39% |
| SIX230616C00052500 | 2022-06-06 2:42PM EST | 52.50 | 1.10 | 0.05 | 1.80 | 0.00 | - | 12 | 233 | 82.37% |
| SIX230616C00055000 | 2022-09-16 11:48AM EST | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 69.63% |
| SIX230616C00065000 | 2022-08-16 1:13PM EST | 65.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 67.77% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX230616P00005000 | 2022-11-10 2:52PM EST | 5.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 4 | 203.91% |
| SIX230616P00007500 | 2022-12-21 12:22PM EST | 7.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 109.77% |
| SIX230616P00010000 | 2022-12-27 2:24PM EST | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 119.34% |
| SIX230616P00012500 | 2023-01-27 3:10PM EST | 12.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 96.19% |
| SIX230616P00015000 | 2023-01-19 2:38PM EST | 15.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 77.54% |
| SIX230616P00017500 | 2023-01-03 1:40PM EST | 17.50 | 1.10 | 0.30 | 0.50 | 0.00 | - | 6 | 121 | 62.74% |
| SIX230616P00020000 | 2023-02-03 12:43PM EST | 20.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 3 | 1,155 | 55.96% |
| SIX230616P00022500 | 2023-02-03 10:23AM EST | 22.50 | 1.05 | 0.95 | 1.10 | -0.30 | -22.22% | 3 | 27 | 51.12% |
| SIX230616P00025000 | 2023-02-03 12:43PM EST | 25.00 | 1.65 | 1.60 | 1.75 | -0.65 | -28.26% | 3 | 354 | 48.88% |
| SIX230616P00027500 | 2023-01-23 11:45AM EST | 27.50 | 3.50 | 2.55 | 2.75 | 0.00 | - | 1 | 690 | 46.61% |
| SIX230616P00030000 | 2023-01-26 9:39AM EST | 30.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 2 | 674 | 45.07% |
| SIX230616P00032500 | 2023-02-03 11:53AM EST | 32.50 | 5.40 | 5.40 | 5.60 | -1.30 | -19.40% | 1 | 151 | 41.21% |
| SIX230616P00035000 | 2023-01-03 2:14PM EST | 35.00 | 11.00 | 7.30 | 7.70 | 0.00 | - | 1 | 103 | 43.09% |
| SIX230616P00037500 | 2022-10-06 8:32AM EST | 37.50 | 18.84 | 16.20 | 16.90 | 0.00 | - | 6 | 17 | 149.80% |
| SIX230616P00040000 | 2023-01-04 11:53AM EST | 40.00 | 14.95 | 11.60 | 12.10 | 0.00 | - | 1 | 1 | 41.80% |
| SIX230616P00045000 | 2022-08-23 11:32AM EST | 45.00 | 21.68 | 25.50 | 26.10 | 0.00 | - | 2 | 2 | 197.41% |
| SIX230616P00052500 | 2022-03-13 11:00PM EST | 52.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIX230616P00060000 | 2022-10-19 9:11AM EST | 60.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
