Australia markets open in 9 hours 49 minutes

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.26+0.11 (+0.41%)
At close: 04:00PM EST
26.20 -1.06 (-3.89%)
Pre-market: 08:11AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX240119C000075002022-09-29 9:47AM EST7.5011.8014.9016.300.00--100.00%
SIX240119C000100002023-01-17 11:55AM EST10.0017.400.000.000.00-4520.00%
SIX240119C000125002022-12-29 1:56PM EST12.5012.2515.4016.100.00-26275.20%
SIX240119C000150002022-12-28 9:42AM EST15.0010.6013.3014.000.00-18768.99%
SIX240119C000175002023-01-11 12:15PM EST17.5010.100.000.000.00-13310.00%
SIX240119C000200002023-01-12 10:31AM EST20.009.200.000.000.00-11280.00%
SIX240119C000225002023-01-23 12:07PM EST22.508.000.000.000.00-22220.00%
SIX240119C000250002023-01-24 9:39AM EST25.006.850.000.000.00-16660.00%
SIX240119C000275002023-01-23 1:03PM EST27.505.400.000.000.00-531480.39%
SIX240119C000300002023-01-27 1:54PM EST30.004.600.000.000.00-11,1623.13%
SIX240119C000325002023-01-17 10:58AM EST32.503.800.000.000.00-3363.13%
SIX240119C000350002022-12-21 3:45PM EST35.002.312.652.950.00-260050.15%
SIX240119C000375002023-01-25 1:30PM EST37.502.150.000.000.00-15206.25%
SIX240119C000400002023-01-23 12:16PM EST40.001.650.000.000.00-654376.25%
SIX240119C000425002023-01-17 3:11PM EST42.501.450.000.000.00-109712.50%
SIX240119C000450002023-01-18 3:46PM EST45.000.900.000.000.00-24312.50%
SIX240119C000475002023-01-18 3:50PM EST47.500.700.000.000.00-214312.50%
SIX240119C000500002023-01-17 10:47AM EST50.000.750.000.000.00-236512.50%
SIX240119C000525002023-01-23 12:51PM EST52.500.550.000.000.00-9010512.50%
SIX240119C000550002022-12-21 12:44PM EST55.000.500.250.700.00-10010650.90%
SIX240119C000600002023-01-10 3:57PM EST60.000.400.000.000.00-162312.50%
SIX240119C000650002023-01-03 2:18PM EST65.000.200.000.000.00-26225.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX240119P000100002022-10-14 8:30AM EST10.001.150.002.200.00-12396.58%
SIX240119P000125002023-01-25 2:24PM EST12.500.850.000.000.00-1040125.00%
SIX240119P000150002023-01-20 12:50PM EST15.001.030.000.000.00-8040112.50%
SIX240119P000175002023-01-27 3:59PM EST17.501.300.000.000.00-678412.50%
SIX240119P000200002023-01-25 12:49PM EST20.001.950.000.000.00-12256.25%
SIX240119P000225002023-01-24 9:48AM EST22.502.660.000.000.00-1566.25%
SIX240119P000250002023-01-25 9:30AM EST25.003.700.000.000.00-102543.13%
SIX240119P000275002023-01-17 10:44AM EST27.505.300.000.000.00-27810.00%
SIX240119P000300002023-01-12 1:08PM EST30.007.200.000.000.00-10410.00%
SIX240119P000325002023-01-10 9:54AM EST32.509.200.000.000.00-12650.00%
SIX240119P000350002022-08-18 1:30PM EST35.0012.5014.0014.400.00-25283.13%
SIX240119P000375002022-12-15 12:39PM EST37.5016.7011.7012.500.00-1348.39%
SIX240119P000400002022-05-18 10:33AM EST40.0013.5017.6020.400.00-18091.19%
SIX240119P000425002022-03-04 10:21AM EST42.5010.287.9010.500.00-1380.00%
SIX240119P000450002022-09-13 11:05AM EST45.0022.4923.8027.400.00-511114.23%
SIX240119P000475002021-11-10 6:49AM EST47.5014.8015.2016.600.00--50.00%
SIX240119P000500002022-09-01 11:03AM EST50.0028.6032.0032.900.00-12138.55%
SIX240119P000525002022-08-31 11:27AM EST52.5030.0033.6034.500.00-22133.01%
SIX240119P000600002022-12-30 1:25PM EST60.0037.1132.4033.200.00-12250.29%
SIX240119P000650002021-11-15 10:49AM EST65.0027.2027.7030.400.00-1140.00%