Australia markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.07-0.35 (-1.90%)
At close: 04:00PM EDT
18.00 -0.07 (-0.39%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX221021C000125002022-09-26 11:17AM EDT12.506.255.205.900.00-10163.28%
SIX221021C000150002022-10-06 9:32AM EDT15.003.863.003.300.00-62765.63%
SIX221021C000175002022-10-07 3:45PM EDT17.501.251.301.40-0.01-0.79%15172.46%
SIX221021C000200002022-10-07 3:48PM EDT20.000.250.250.40-0.23-47.92%383,80965.63%
SIX221021C000225002022-10-06 10:56AM EDT22.500.070.000.150.00-968869.92%
SIX221021C000250002022-10-06 11:40AM EDT25.000.020.000.050.00-296078.13%
SIX221021C000275002022-10-04 9:33AM EDT27.500.030.000.050.00-11,76996.88%
SIX221021C000300002022-10-07 10:28AM EDT30.000.040.000.05-0.01-20.00%3902112.50%
SIX221021C000325002022-10-04 3:44PM EDT32.500.060.000.100.00-114140.63%
SIX221021C000350002022-08-24 11:20AM EDT35.000.250.000.050.00-1113140.63%
SIX221021C000375002022-09-08 1:35PM EDT37.500.100.000.050.00-12153.13%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX221021P000125002022-10-07 2:33PM EDT12.500.040.000.05-0.11-73.33%11692.19%
SIX221021P000150002022-10-07 3:54PM EDT15.000.130.100.20-0.04-23.53%23,09377.73%
SIX221021P000175002022-10-07 3:41PM EDT17.500.800.700.80+0.30+60.00%1,71152770.31%
SIX221021P000200002022-10-07 9:30AM EDT20.002.152.152.30+0.40+22.86%279963.09%
SIX221021P000225002022-10-07 11:30AM EDT22.504.634.104.60+0.88+23.47%141485.35%
SIX221021P000250002022-10-06 11:02AM EDT25.006.306.807.100.00-113175.78%
SIX221021P000275002022-10-07 2:23PM EDT27.509.609.109.60+4.30+81.13%112135.94%
SIX221021P000300002022-09-30 3:19PM EDT30.0012.1011.6012.600.00-10156.25%
SIX221021P000325002022-09-16 9:57AM EDT32.5010.3214.3015.000.00--0183.98%