Australia markets close in 4 hours 57 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
28.20 -0.01 (-0.04%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX230616C000100002022-10-07 1:30PM EST10.009.0111.7012.300.00-340.00%
SIX230616C000125002022-09-29 8:48AM EST12.507.3010.5011.200.00-1300.00%
SIX230616C000150002022-12-05 12:59PM EST15.009.4510.9011.200.00-21620.00%
SIX230616C000175002023-02-02 2:01PM EST17.5011.4711.1011.600.00-514172.02%
SIX230616C000200002023-01-25 3:47PM EST20.008.408.909.400.00-13264.80%
SIX230616C000225002023-02-02 10:14AM EST22.506.607.007.300.00-114059.91%
SIX230616C000250002023-02-02 2:35PM EST25.005.105.205.400.00-39554.74%
SIX230616C000275002023-02-03 9:36AM EST27.503.403.603.90-0.05-1.45%58651.03%
SIX230616C000300002023-02-03 12:43PM EST30.002.602.452.60+0.30+13.04%137349.37%
SIX230616C000325002023-01-26 3:43PM EST32.501.451.551.800.00-2331249.02%
SIX230616C000350002023-02-03 10:57AM EST35.001.000.901.050.00-1262945.68%
SIX230616C000375002023-01-23 12:36PM EST37.500.530.500.650.00-21844.95%
SIX230616C000400002023-02-02 12:03PM EST40.000.340.300.400.00-27244.58%
SIX230616C000425002023-01-17 9:30AM EST42.500.350.150.450.00-2551.37%
SIX230616C000450002023-02-03 10:30AM EST45.000.200.000.35-0.30-60.00%12352.93%
SIX230616C000475002022-08-05 1:09PM EST47.500.620.400.550.00-2261.52%
SIX230616C000500002022-12-07 3:48PM EST50.000.100.000.250.00-1350.39%
SIX230616C000525002022-06-06 2:42PM EST52.501.100.051.800.00-1223382.37%
SIX230616C000550002022-09-16 11:48AM EST55.000.250.000.750.00-1669.63%
SIX230616C000650002022-08-16 1:13PM EST65.000.150.000.250.00-1867.77%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX230616P000050002022-11-10 2:52PM EST5.000.200.000.900.00--4203.91%
SIX230616P000075002022-12-21 12:22PM EST7.500.150.000.150.00-1017109.77%
SIX230616P000100002022-12-27 2:24PM EST10.000.100.000.750.00-221119.34%
SIX230616P000125002023-01-27 3:10PM EST12.500.230.000.750.00-111196.19%
SIX230616P000150002023-01-19 2:38PM EST15.000.420.000.750.00-13377.54%
SIX230616P000175002023-01-03 1:40PM EST17.501.100.300.500.00-612162.74%
SIX230616P000200002023-02-03 12:43PM EST20.000.600.550.700.00-31,15555.96%
SIX230616P000225002023-02-03 10:23AM EST22.501.050.951.10-0.30-22.22%32751.12%
SIX230616P000250002023-02-03 12:43PM EST25.001.651.601.75-0.65-28.26%335448.88%
SIX230616P000275002023-01-23 11:45AM EST27.503.502.552.750.00-169046.61%
SIX230616P000300002023-01-26 9:39AM EST30.004.503.804.100.00-267445.07%
SIX230616P000325002023-02-03 11:53AM EST32.505.405.405.60-1.30-19.40%115141.21%
SIX230616P000350002023-01-03 2:14PM EST35.0011.007.307.700.00-110343.09%
SIX230616P000375002022-10-06 8:32AM EST37.5018.8416.2016.900.00-617149.80%
SIX230616P000400002023-01-04 11:53AM EST40.0014.9511.6012.100.00-1141.80%
SIX230616P000450002022-08-23 11:32AM EST45.0021.6825.5026.100.00-22197.41%
SIX230616P000525002022-03-13 11:00PM EST52.5017.100.000.000.00--00.00%
SIX230616P000600002022-10-19 9:11AM EST60.0039.400.000.000.00--00.00%