Six Flags Entertainment Corporation (SIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX231020C00012500 | 2022-08-04 10:13AM EST | 12.50 | 12.90 | 10.90 | 11.90 | 0.00 | - | 10 | 20 | 0.00% |
| SIX231020C00015000 | 2022-12-19 11:22AM EST | 15.00 | 8.30 | 11.40 | 11.90 | 0.00 | - | 1 | 82 | 0.00% |
| SIX231020C00020000 | 2022-12-23 12:25PM EST | 20.00 | 6.40 | 8.60 | 9.00 | 0.00 | - | 2 | 28 | 53.17% |
| SIX231020C00022500 | 2023-01-11 10:16AM EST | 22.50 | 6.70 | 7.40 | 7.90 | 0.00 | - | 1 | 144 | 58.69% |
| SIX231020C00025000 | 2023-01-23 1:57PM EST | 25.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 7 | 158 | 54.86% |
| SIX231020C00027500 | 2023-01-20 12:16PM EST | 27.50 | 4.30 | 4.50 | 4.90 | 0.00 | - | 3 | 159 | 52.10% |
| SIX231020C00030000 | 2023-01-27 3:23PM EST | 30.00 | 3.70 | 3.40 | 3.80 | +0.04 | +1.09% | 1 | 10 | 50.12% |
| SIX231020C00032500 | 2022-11-11 1:58PM EST | 32.50 | 3.07 | 1.40 | 1.90 | 0.00 | - | 1 | 17 | 39.43% |
| SIX231020C00035000 | 2022-08-24 10:28AM EST | 35.00 | 3.42 | 1.05 | 1.25 | 0.00 | - | 1 | 32 | 37.89% |
| SIX231020C00037500 | 2023-01-17 1:51PM EST | 37.50 | 1.65 | 1.30 | 1.55 | 0.00 | - | 11 | 14 | 47.14% |
| SIX231020C00040000 | 2023-01-23 3:04PM EST | 40.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | 97 | 135 | 48.61% |
| SIX231020C00042500 | 2023-01-09 9:53AM EST | 42.50 | 1.05 | 0.75 | 1.00 | 0.00 | - | 1 | 16 | 48.39% |
| SIX231020C00045000 | 2023-01-03 3:13PM EST | 45.00 | 0.69 | 0.55 | 0.70 | 0.00 | - | 10 | 413 | 46.95% |
| SIX231020C00050000 | 2023-01-09 11:39AM EST | 50.00 | 0.51 | 0.20 | 0.75 | 0.00 | - | 2 | 402 | 54.30% |
| SIX231020C00055000 | 2022-10-26 11:08AM EST | 55.00 | 0.48 | 0.00 | 1.85 | 0.00 | - | 2 | 0 | 63.18% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX231020P00007500 | 2022-12-23 10:19AM EST | 7.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.32% |
| SIX231020P00010000 | 2022-12-13 3:25PM EST | 10.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 90.33% |
| SIX231020P00012500 | 2022-09-27 2:58PM EST | 12.50 | 1.80 | 1.20 | 1.50 | 0.00 | - | 8 | 14 | 97.07% |
| SIX231020P00015000 | 2023-01-24 9:30AM EST | 15.00 | 0.55 | 0.25 | 0.95 | 0.00 | - | 2 | 227 | 59.77% |
| SIX231020P00017500 | 2023-01-26 12:05PM EST | 17.50 | 0.92 | 0.85 | 1.15 | 0.00 | - | 1 | 20 | 56.45% |
| SIX231020P00020000 | 2023-01-23 11:31AM EST | 20.00 | 1.60 | 1.35 | 1.60 | 0.00 | - | 10 | 107 | 52.15% |
| SIX231020P00022500 | 2022-12-15 10:44AM EST | 22.50 | 4.80 | 2.45 | 2.70 | 0.00 | - | 1 | 22 | 54.54% |
| SIX231020P00025000 | 2023-01-20 3:55PM EST | 25.00 | 3.50 | 2.95 | 3.20 | 0.00 | - | 5 | 17 | 47.95% |
| SIX231020P00027500 | 2023-01-20 2:45PM EST | 27.50 | 4.80 | 4.00 | 4.40 | 0.00 | - | 3 | 11 | 46.19% |
| SIX231020P00030000 | 2022-11-02 1:38PM EST | 30.00 | 10.10 | 8.10 | 8.50 | 0.00 | - | 9 | 495 | 71.34% |
| SIX231020P00032500 | 2022-08-18 1:42PM EST | 32.50 | 10.30 | 11.70 | 12.00 | 0.00 | - | 13 | 16 | 90.80% |
| SIX231020P00035000 | 2023-01-18 3:34PM EST | 35.00 | 10.30 | 8.60 | 9.20 | 0.00 | - | 49 | 49 | 40.58% |
| SIX231020P00040000 | 2022-07-19 2:37PM EST | 40.00 | 18.20 | 15.80 | 16.60 | 0.00 | - | - | 162 | 74.85% |
© 2023 Yahoo. All rights reserved.
