Australia markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.06-0.80 (-2.77%)
At close: 04:00PM EDT
28.16 +0.10 (+0.36%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX220617C000200002022-05-20 10:55AM EDT20.009.108.108.30-13.80-60.26%1381.05%
SIX220617C000225002022-05-12 1:12PM EDT22.506.605.706.000.00-1269.92%
SIX220617C000250002022-05-20 1:26PM EDT25.003.303.603.80-1.40-29.79%11561.43%
SIX220617C000275002022-05-20 3:11PM EDT27.501.701.952.10-1.02-37.50%99757.47%
SIX220617C000300002022-05-20 3:59PM EDT30.000.920.900.95-0.38-29.23%12232754.79%
SIX220617C000325002022-05-20 3:44PM EDT32.500.330.250.40-0.18-35.29%4416751.76%
SIX220617C000350002022-05-20 3:19PM EDT35.000.130.100.20-0.12-48.00%888555.47%
SIX220617C000375002022-05-20 11:38AM EDT37.500.100.000.15+0.05+100.00%134359.38%
SIX220617C000400002022-05-18 10:16AM EDT40.000.100.000.150.00-235869.53%
SIX220617C000425002022-05-16 11:03AM EDT42.500.050.000.200.00-215682.81%
SIX220617C000450002022-05-17 9:53AM EDT45.000.050.000.050.00-158575.00%
SIX220617C000475002022-05-09 12:36PM EDT47.500.150.000.150.00-341195.70%
SIX220617C000500002022-05-19 11:11AM EDT50.000.050.000.050.00-272689.06%
SIX220617C000525002022-05-17 11:54AM EDT52.500.100.000.300.00-4381122.85%
SIX220617C000550002022-05-12 1:29PM EDT55.000.050.000.100.00-141,705110.16%
SIX220617C000600002022-05-11 12:49PM EDT60.000.060.000.100.00-1182121.88%
SIX220617C000650002022-05-11 10:46AM EDT65.000.100.000.050.00-26215121.88%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX220617P000200002022-05-20 1:26PM EDT20.000.150.100.20+0.03+25.00%126082.23%
SIX220617P000225002022-05-20 12:40PM EDT22.500.300.250.35+0.03+11.11%1012670.70%
SIX220617P000250002022-05-20 3:36PM EDT25.000.650.600.70+0.18+38.30%3017461.82%
SIX220617P000275002022-05-20 3:58PM EDT27.501.501.401.55+0.25+20.00%379857.81%
SIX220617P000300002022-05-20 2:23PM EDT30.003.402.702.95+1.15+51.11%4221253.42%
SIX220617P000325002022-05-20 2:29PM EDT32.505.264.604.90+1.28+32.16%44410450.98%
SIX220617P000350002022-05-20 3:25PM EDT35.007.596.907.20+1.79+30.86%311051.76%
SIX220617P000375002022-05-20 12:20PM EDT37.509.509.409.60+0.10+1.06%121557.03%
SIX220617P000400002022-05-20 12:01PM EDT40.0010.8011.9012.10-1.00-8.47%16167.19%
SIX220617P000425002022-05-02 12:31PM EDT42.505.9214.1014.800.00-15360.94%
SIX220617P000450002022-05-11 3:41PM EDT45.0015.3016.8017.100.00-2267.19%
SIX220617P000475002022-04-14 1:22PM EDT47.507.2018.1018.400.00-120.00%
SIX220617P000500002022-05-04 11:57AM EDT50.0014.7521.6022.300.00-2679.69%
SIX220617P000525002021-10-28 1:00PM EDT52.5013.4015.4017.200.00--160.00%
SIX220617P000550002021-11-03 1:05PM EDT55.0013.8019.0019.400.00--20.00%
SIX220617P000600002022-04-18 9:30AM EDT60.0019.200.000.000.00-300.00%