Six Flags Entertainment Corporation (SIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX240119C00007500 | 2022-09-29 9:47AM EST | 7.50 | 11.80 | 14.90 | 16.30 | 0.00 | - | - | 10 | 0.00% |
| SIX240119C00010000 | 2023-01-17 11:55AM EST | 10.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| SIX240119C00012500 | 2022-12-29 1:56PM EST | 12.50 | 12.25 | 15.40 | 16.10 | 0.00 | - | 2 | 62 | 75.20% |
| SIX240119C00015000 | 2022-12-28 9:42AM EST | 15.00 | 10.60 | 13.30 | 14.00 | 0.00 | - | 1 | 87 | 68.99% |
| SIX240119C00017500 | 2023-01-11 12:15PM EST | 17.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 0.00% |
| SIX240119C00020000 | 2023-01-12 10:31AM EST | 20.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| SIX240119C00022500 | 2023-01-23 12:07PM EST | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| SIX240119C00025000 | 2023-01-24 9:39AM EST | 25.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 0.00% |
| SIX240119C00027500 | 2023-01-23 1:03PM EST | 27.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 53 | 148 | 0.39% |
| SIX240119C00030000 | 2023-01-27 1:54PM EST | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,162 | 3.13% |
| SIX240119C00032500 | 2023-01-17 10:58AM EST | 32.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 3.13% |
| SIX240119C00035000 | 2022-12-21 3:45PM EST | 35.00 | 2.31 | 2.65 | 2.95 | 0.00 | - | 2 | 600 | 50.15% |
| SIX240119C00037500 | 2023-01-25 1:30PM EST | 37.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 6.25% |
| SIX240119C00040000 | 2023-01-23 12:16PM EST | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 65 | 437 | 6.25% |
| SIX240119C00042500 | 2023-01-17 3:11PM EST | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 12.50% |
| SIX240119C00045000 | 2023-01-18 3:46PM EST | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| SIX240119C00047500 | 2023-01-18 3:50PM EST | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 12.50% |
| SIX240119C00050000 | 2023-01-17 10:47AM EST | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 12.50% |
| SIX240119C00052500 | 2023-01-23 12:51PM EST | 52.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 90 | 105 | 12.50% |
| SIX240119C00055000 | 2022-12-21 12:44PM EST | 55.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 100 | 106 | 50.90% |
| SIX240119C00060000 | 2023-01-10 3:57PM EST | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 12.50% |
| SIX240119C00065000 | 2023-01-03 2:18PM EST | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX240119P00010000 | 2022-10-14 8:30AM EST | 10.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | 1 | 23 | 96.58% |
| SIX240119P00012500 | 2023-01-25 2:24PM EST | 12.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 25.00% |
| SIX240119P00015000 | 2023-01-20 12:50PM EST | 15.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 80 | 401 | 12.50% |
| SIX240119P00017500 | 2023-01-27 3:59PM EST | 17.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 784 | 12.50% |
| SIX240119P00020000 | 2023-01-25 12:49PM EST | 20.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 6.25% |
| SIX240119P00022500 | 2023-01-24 9:48AM EST | 22.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| SIX240119P00025000 | 2023-01-25 9:30AM EST | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 254 | 3.13% |
| SIX240119P00027500 | 2023-01-17 10:44AM EST | 27.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 781 | 0.00% |
| SIX240119P00030000 | 2023-01-12 1:08PM EST | 30.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| SIX240119P00032500 | 2023-01-10 9:54AM EST | 32.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.00% |
| SIX240119P00035000 | 2022-08-18 1:30PM EST | 35.00 | 12.50 | 14.00 | 14.40 | 0.00 | - | 2 | 52 | 83.13% |
| SIX240119P00037500 | 2022-12-15 12:39PM EST | 37.50 | 16.70 | 11.70 | 12.50 | 0.00 | - | 1 | 3 | 48.39% |
| SIX240119P00040000 | 2022-05-18 10:33AM EST | 40.00 | 13.50 | 17.60 | 20.40 | 0.00 | - | 1 | 80 | 91.19% |
| SIX240119P00042500 | 2022-03-04 10:21AM EST | 42.50 | 10.28 | 7.90 | 10.50 | 0.00 | - | 1 | 38 | 0.00% |
| SIX240119P00045000 | 2022-09-13 11:05AM EST | 45.00 | 22.49 | 23.80 | 27.40 | 0.00 | - | 5 | 11 | 114.23% |
| SIX240119P00047500 | 2021-11-10 6:49AM EST | 47.50 | 14.80 | 15.20 | 16.60 | 0.00 | - | - | 5 | 0.00% |
| SIX240119P00050000 | 2022-09-01 11:03AM EST | 50.00 | 28.60 | 32.00 | 32.90 | 0.00 | - | 1 | 2 | 138.55% |
| SIX240119P00052500 | 2022-08-31 11:27AM EST | 52.50 | 30.00 | 33.60 | 34.50 | 0.00 | - | 2 | 2 | 133.01% |
| SIX240119P00060000 | 2022-12-30 1:25PM EST | 60.00 | 37.11 | 32.40 | 33.20 | 0.00 | - | 12 | 2 | 50.29% |
| SIX240119P00065000 | 2021-11-15 10:49AM EST | 65.00 | 27.20 | 27.70 | 30.40 | 0.00 | - | 1 | 14 | 0.00% |
© 2023 Yahoo. All rights reserved.
