Australia markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.45+0.47 (+1.96%)
At close: 04:00PM EDT
24.98 +0.53 (+2.17%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX240119C000100002022-07-29 2:27PM EDT10.0014.300.000.000.00-2350.00%
SIX240119C000125002022-08-05 3:45PM EDT12.5014.000.000.000.00-11520.00%
SIX240119C000150002022-08-05 3:17PM EDT15.0012.100.000.000.00-1670.00%
SIX240119C000175002022-07-08 11:28AM EDT17.509.209.7010.800.00-111363.16%
SIX240119C000200002022-07-25 3:49PM EDT20.008.600.000.000.00-10440.00%
SIX240119C000225002022-08-05 9:30AM EDT22.507.700.000.000.00-5110.00%
SIX240119C000250002022-08-05 1:46PM EDT25.006.780.000.000.00-541790.78%
SIX240119C000275002022-08-02 2:15PM EDT27.505.200.000.000.00-1193.13%
SIX240119C000300002022-08-05 2:26PM EDT30.004.950.000.000.00-162,7503.13%
SIX240119C000325002022-08-05 9:30AM EDT32.503.170.000.000.00-126.25%
SIX240119C000350002022-08-04 10:38AM EDT35.003.500.000.000.00-26206.25%
SIX240119C000375002022-08-03 10:21AM EDT37.502.500.000.000.00-22756.25%
SIX240119C000400002022-08-05 10:38AM EDT40.002.650.000.000.00-121512.50%
SIX240119C000425002022-06-10 12:23PM EDT42.504.001.102.450.00-13556.06%
SIX240119C000450002022-06-14 11:10AM EDT45.002.751.152.150.00-11750.76%
SIX240119C000475002022-07-20 9:31AM EDT47.501.650.000.000.00-113212.50%
SIX240119C000500002022-07-26 2:40PM EDT50.001.100.000.000.00-12112.50%
SIX240119C000525002022-07-27 1:37PM EDT52.500.800.000.000.00-2912.50%
SIX240119C000550002022-08-02 3:23PM EDT55.000.850.000.000.00-1612.50%
SIX240119C000600002022-08-05 2:27PM EDT60.000.750.000.000.00-261512.50%
SIX240119C000650002022-07-26 3:40PM EDT65.000.450.000.000.00-26712.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX240119P000150002022-07-15 9:38AM EDT15.003.800.000.000.00-42512.50%
SIX240119P000175002022-07-08 1:14PM EDT17.503.552.803.200.00-5759.60%
SIX240119P000200002022-07-27 3:13PM EDT20.004.700.000.000.00-6753.13%
SIX240119P000225002022-08-04 12:16PM EDT22.505.220.000.000.00-10131.56%
SIX240119P000250002022-08-05 1:04PM EDT25.006.350.000.000.00-101950.00%
SIX240119P000275002022-08-04 1:30PM EDT27.508.000.000.000.00-17390.00%
SIX240119P000300002022-06-15 3:30PM EDT30.0010.0511.1012.900.00-426770.75%
SIX240119P000325002022-06-06 10:06AM EDT32.509.3012.2013.400.00--5061.34%
SIX240119P000350002022-06-06 10:11AM EDT35.0010.9014.2014.900.00--5059.42%
SIX240119P000375002021-12-01 11:03AM EDT37.509.007.808.900.00--10.00%
SIX240119P000400002022-05-18 11:33AM EDT40.0013.5017.6020.400.00-18062.11%
SIX240119P000425002022-03-04 11:21AM EDT42.5010.287.9010.500.00-1380.00%
SIX240119P000450002022-07-18 10:52AM EDT45.0023.690.000.000.00-14200.00%
SIX240119P000475002021-11-10 7:49AM EDT47.5014.8015.2016.600.00--50.00%
SIX240119P000500002022-03-08 4:21PM EDT50.0016.7015.6018.500.00-351020.00%
SIX240119P000525002022-03-08 4:18PM EDT52.5018.4017.4019.600.00-20690.00%
SIX240119P000600002022-07-08 11:38AM EDT60.0037.6033.6037.900.00-12271.17%
SIX240119P000650002021-11-15 11:49AM EDT65.0027.2027.7030.400.00-1140.00%