Six Flags Entertainment Corporation (SIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX250117C00002500 | 2023-08-03 3:17PM EDT | 2.50 | 23.50 | 19.00 | 23.30 | 0.00 | - | 2 | 2 | 138.87% |
| SIX250117C00005000 | 2023-08-03 3:17PM EDT | 5.00 | 19.80 | 18.40 | 20.10 | 0.00 | - | 1 | 0 | 125.39% |
| SIX250117C00007500 | 2023-05-10 11:35AM EDT | 7.50 | 19.50 | 18.20 | 22.90 | 0.00 | - | 1 | 1 | 213.57% |
| SIX250117C00010000 | 2023-09-12 2:25PM EDT | 10.00 | 16.80 | 13.10 | 15.30 | 0.00 | - | 21 | 21 | 70.85% |
| SIX250117C00012500 | 2022-11-04 12:29PM EDT | 12.50 | 11.50 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 99.76% |
| SIX250117C00015000 | 2023-08-11 1:08PM EDT | 15.00 | 9.10 | 11.60 | 11.90 | 0.00 | - | 5 | 12 | 82.03% |
| SIX250117C00017500 | 2023-08-30 1:43PM EDT | 17.50 | 8.80 | 7.90 | 9.40 | 0.00 | - | 1 | 14 | 57.74% |
| SIX250117C00020000 | 2023-08-31 1:46PM EDT | 20.00 | 7.30 | 7.20 | 7.50 | 0.00 | - | 6 | 20 | 57.18% |
| SIX250117C00022500 | 2023-09-21 9:39AM EDT | 22.50 | 6.20 | 3.60 | 6.20 | 0.00 | - | 2 | 16 | 56.32% |
| SIX250117C00025000 | 2023-09-26 1:34PM EDT | 25.00 | 4.75 | 2.00 | 4.90 | 0.00 | - | 3 | 489 | 52.55% |
| SIX250117C00027500 | 2023-09-15 9:58AM EDT | 27.50 | 4.58 | 3.70 | 4.00 | 0.00 | - | 97 | 76 | 51.37% |
| SIX250117C00030000 | 2023-09-15 10:15AM EDT | 30.00 | 3.55 | 2.90 | 3.20 | 0.00 | - | 51 | 460 | 49.88% |
| SIX250117C00032500 | 2023-08-28 10:46AM EDT | 32.50 | 2.10 | 2.20 | 2.55 | 0.00 | - | 1 | 32 | 48.71% |
| SIX250117C00035000 | 2023-09-26 3:09PM EDT | 35.00 | 1.83 | 1.65 | 2.40 | 0.00 | - | 1 | 438 | 51.61% |
| SIX250117C00037500 | 2023-09-11 1:25PM EDT | 37.50 | 2.20 | 1.25 | 1.60 | 0.00 | - | 19 | 31 | 46.90% |
| SIX250117C00040000 | 2023-09-26 1:34PM EDT | 40.00 | 1.05 | 0.95 | 1.30 | 0.00 | - | 3 | 24 | 46.66% |
| SIX250117C00042500 | 2023-09-25 12:31PM EDT | 42.50 | 0.88 | 0.70 | 1.95 | 0.00 | - | 21 | 26 | 57.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX250117P00007500 | 2023-08-22 9:30AM EDT | 7.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| SIX250117P00010000 | 2023-08-29 3:48PM EDT | 10.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | 20 | 73 | 53.61% |
| SIX250117P00012500 | 2023-08-29 9:30AM EDT | 12.50 | 0.95 | 0.65 | 0.80 | 0.00 | - | 5 | 38 | 51.32% |
| SIX250117P00015000 | 2023-09-21 3:55PM EDT | 15.00 | 1.13 | 0.15 | 1.30 | 0.00 | - | 1 | 150 | 49.56% |
| SIX250117P00017500 | 2023-09-22 11:25AM EDT | 17.50 | 1.76 | 1.75 | 1.90 | 0.00 | - | 2 | 35 | 45.61% |
| SIX250117P00020000 | 2023-09-21 9:44AM EDT | 20.00 | 2.55 | 1.50 | 2.75 | 0.00 | - | 21 | 83 | 42.90% |
| SIX250117P00022500 | 2023-09-26 10:46AM EDT | 22.50 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 63 | 40.38% |
| SIX250117P00025000 | 2023-09-26 9:43AM EDT | 25.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | 1 | 6 | 38.33% |
| SIX250117P00027500 | 2023-09-27 10:05AM EDT | 27.50 | 6.20 | 6.30 | 6.50 | 0.00 | - | 9 | 107 | 35.28% |
| SIX250117P00030000 | 2023-08-14 3:54PM EDT | 30.00 | 8.40 | 6.90 | 7.20 | 0.00 | - | 10 | 15 | 21.29% |
| SIX250117P00035000 | 2023-08-24 11:37AM EDT | 35.00 | 13.44 | 11.30 | 13.60 | 0.00 | - | 5 | 49 | 46.41% |
| SIX250117P00037500 | 2023-09-08 9:31AM EDT | 37.50 | 13.26 | 13.10 | 15.90 | 0.00 | - | 15 | 15 | 48.02% |
| SIX250117P00042500 | 2023-08-21 3:21PM EDT | 42.50 | 20.60 | 17.30 | 21.00 | 0.00 | - | 2 | 0 | 55.62% |
© 2023 Yahoo. All rights reserved.
