Six Flags Entertainment Corporation (SIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX230616C00010000 | 2022-08-12 9:41AM EDT | 10.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIX230616C00012500 | 2022-07-12 10:16AM EDT | 12.50 | 10.40 | 10.00 | 10.30 | 0.00 | - | - | 19 | 0.00% |
| SIX230616C00015000 | 2022-08-17 3:49PM EDT | 15.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIX230616C00017500 | 2022-08-16 11:58AM EDT | 17.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SIX230616C00020000 | 2022-08-12 3:07PM EDT | 20.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIX230616C00022500 | 2022-08-17 3:05PM EDT | 22.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SIX230616C00025000 | 2022-08-17 10:36AM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| SIX230616C00027500 | 2022-08-15 9:31AM EDT | 27.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SIX230616C00030000 | 2022-08-12 10:59AM EDT | 30.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SIX230616C00032500 | 2022-07-13 10:00AM EDT | 32.50 | 1.58 | 2.05 | 2.60 | 0.00 | - | 2 | 85 | 51.00% |
| SIX230616C00035000 | 2022-08-12 11:46AM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SIX230616C00037500 | 2022-07-26 2:41PM EDT | 37.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIX230616C00040000 | 2022-08-17 2:35PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SIX230616C00042500 | 2022-08-12 11:48AM EDT | 42.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIX230616C00045000 | 2022-08-15 3:53PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIX230616C00047500 | 2022-08-05 2:09PM EDT | 47.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIX230616C00050000 | 2022-06-06 3:39PM EDT | 50.00 | 1.35 | 0.40 | 1.35 | 0.00 | - | 6 | 1 | 59.28% |
| SIX230616C00052500 | 2022-06-06 3:42PM EDT | 52.50 | 1.10 | 0.05 | 1.80 | 0.00 | - | 12 | 233 | 62.87% |
| SIX230616C00055000 | 2022-06-07 9:42AM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 7 | 25.00% |
| SIX230616C00065000 | 2022-08-16 2:13PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX230616P00010000 | 2022-08-11 12:43PM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SIX230616P00012500 | 2022-06-21 9:48AM EDT | 12.50 | 1.40 | 1.00 | 1.20 | 0.00 | - | - | 1 | 79.20% |
| SIX230616P00015000 | 2022-08-15 11:06AM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SIX230616P00017500 | 2022-07-15 1:30PM EDT | 17.50 | 3.00 | 1.90 | 2.10 | 0.00 | - | - | 1 | 64.40% |
| SIX230616P00020000 | 2022-08-17 10:41AM EDT | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SIX230616P00022500 | 2022-08-16 2:18PM EDT | 22.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SIX230616P00025000 | 2022-07-08 1:10PM EDT | 25.00 | 6.60 | 5.00 | 5.30 | 0.00 | - | 12 | 228 | 57.25% |
| SIX230616P00027500 | 2022-07-29 10:12AM EDT | 27.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIX230616P00030000 | 2022-08-10 9:56AM EDT | 30.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SIX230616P00032500 | 2022-07-22 12:10PM EDT | 32.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SIX230616P00035000 | 2022-08-10 11:34AM EDT | 35.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SIX230616P00037500 | 2022-07-27 9:42AM EDT | 37.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIX230616P00040000 | 2022-05-12 10:37AM EDT | 40.00 | 13.75 | 12.40 | 15.30 | 0.00 | - | 1 | 1 | 34.33% |
| SIX230616P00052500 | 2022-03-14 12:00AM EDT | 52.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
