Six Flags Entertainment Corporation (SIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX240119C00010000 | 2022-07-29 2:27PM EDT | 10.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| SIX240119C00012500 | 2022-08-05 3:45PM EDT | 12.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 0.00% |
| SIX240119C00015000 | 2022-08-05 3:17PM EDT | 15.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| SIX240119C00017500 | 2022-07-08 11:28AM EDT | 17.50 | 9.20 | 9.70 | 10.80 | 0.00 | - | 11 | 13 | 63.16% |
| SIX240119C00020000 | 2022-07-25 3:49PM EDT | 20.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| SIX240119C00022500 | 2022-08-05 9:30AM EDT | 22.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SIX240119C00025000 | 2022-08-05 1:46PM EDT | 25.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 54 | 179 | 0.78% |
| SIX240119C00027500 | 2022-08-02 2:15PM EDT | 27.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| SIX240119C00030000 | 2022-08-05 2:26PM EDT | 30.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 16 | 2,750 | 3.13% |
| SIX240119C00032500 | 2022-08-05 9:30AM EDT | 32.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SIX240119C00035000 | 2022-08-04 10:38AM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 620 | 6.25% |
| SIX240119C00037500 | 2022-08-03 10:21AM EDT | 37.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 6.25% |
| SIX240119C00040000 | 2022-08-05 10:38AM EDT | 40.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
| SIX240119C00042500 | 2022-06-10 12:23PM EDT | 42.50 | 4.00 | 1.10 | 2.45 | 0.00 | - | 1 | 35 | 56.06% |
| SIX240119C00045000 | 2022-06-14 11:10AM EDT | 45.00 | 2.75 | 1.15 | 2.15 | 0.00 | - | 1 | 17 | 50.76% |
| SIX240119C00047500 | 2022-07-20 9:31AM EDT | 47.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 12.50% |
| SIX240119C00050000 | 2022-07-26 2:40PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| SIX240119C00052500 | 2022-07-27 1:37PM EDT | 52.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| SIX240119C00055000 | 2022-08-02 3:23PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SIX240119C00060000 | 2022-08-05 2:27PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 12.50% |
| SIX240119C00065000 | 2022-07-26 3:40PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX240119P00015000 | 2022-07-15 9:38AM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| SIX240119P00017500 | 2022-07-08 1:14PM EDT | 17.50 | 3.55 | 2.80 | 3.20 | 0.00 | - | 5 | 7 | 59.60% |
| SIX240119P00020000 | 2022-07-27 3:13PM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 3.13% |
| SIX240119P00022500 | 2022-08-04 12:16PM EDT | 22.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 1.56% |
| SIX240119P00025000 | 2022-08-05 1:04PM EDT | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 0.00% |
| SIX240119P00027500 | 2022-08-04 1:30PM EDT | 27.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 0.00% |
| SIX240119P00030000 | 2022-06-15 3:30PM EDT | 30.00 | 10.05 | 11.10 | 12.90 | 0.00 | - | 42 | 67 | 70.75% |
| SIX240119P00032500 | 2022-06-06 10:06AM EDT | 32.50 | 9.30 | 12.20 | 13.40 | 0.00 | - | - | 50 | 61.34% |
| SIX240119P00035000 | 2022-06-06 10:11AM EDT | 35.00 | 10.90 | 14.20 | 14.90 | 0.00 | - | - | 50 | 59.42% |
| SIX240119P00037500 | 2021-12-01 11:03AM EDT | 37.50 | 9.00 | 7.80 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| SIX240119P00040000 | 2022-05-18 11:33AM EDT | 40.00 | 13.50 | 17.60 | 20.40 | 0.00 | - | 1 | 80 | 62.11% |
| SIX240119P00042500 | 2022-03-04 11:21AM EDT | 42.50 | 10.28 | 7.90 | 10.50 | 0.00 | - | 1 | 38 | 0.00% |
| SIX240119P00045000 | 2022-07-18 10:52AM EDT | 45.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| SIX240119P00047500 | 2021-11-10 7:49AM EDT | 47.50 | 14.80 | 15.20 | 16.60 | 0.00 | - | - | 5 | 0.00% |
| SIX240119P00050000 | 2022-03-08 4:21PM EDT | 50.00 | 16.70 | 15.60 | 18.50 | 0.00 | - | 35 | 102 | 0.00% |
| SIX240119P00052500 | 2022-03-08 4:18PM EDT | 52.50 | 18.40 | 17.40 | 19.60 | 0.00 | - | 20 | 69 | 0.00% |
| SIX240119P00060000 | 2022-07-08 11:38AM EDT | 60.00 | 37.60 | 33.60 | 37.90 | 0.00 | - | 12 | 2 | 71.17% |
| SIX240119P00065000 | 2021-11-15 11:49AM EDT | 65.00 | 27.20 | 27.70 | 30.40 | 0.00 | - | 1 | 14 | 0.00% |
© 2022 Yahoo. All rights reserved.
