Six Flags Entertainment Corporation (SIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX220617C00020000 | 2022-05-20 10:55AM EDT | 20.00 | 9.10 | 8.10 | 8.30 | -13.80 | -60.26% | 1 | 3 | 81.05% |
| SIX220617C00022500 | 2022-05-12 1:12PM EDT | 22.50 | 6.60 | 5.70 | 6.00 | 0.00 | - | 1 | 2 | 69.92% |
| SIX220617C00025000 | 2022-05-20 1:26PM EDT | 25.00 | 3.30 | 3.60 | 3.80 | -1.40 | -29.79% | 11 | 5 | 61.43% |
| SIX220617C00027500 | 2022-05-20 3:11PM EDT | 27.50 | 1.70 | 1.95 | 2.10 | -1.02 | -37.50% | 9 | 97 | 57.47% |
| SIX220617C00030000 | 2022-05-20 3:59PM EDT | 30.00 | 0.92 | 0.90 | 0.95 | -0.38 | -29.23% | 122 | 327 | 54.79% |
| SIX220617C00032500 | 2022-05-20 3:44PM EDT | 32.50 | 0.33 | 0.25 | 0.40 | -0.18 | -35.29% | 44 | 167 | 51.76% |
| SIX220617C00035000 | 2022-05-20 3:19PM EDT | 35.00 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 8 | 885 | 55.47% |
| SIX220617C00037500 | 2022-05-20 11:38AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 343 | 59.38% |
| SIX220617C00040000 | 2022-05-18 10:16AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 358 | 69.53% |
| SIX220617C00042500 | 2022-05-16 11:03AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 156 | 82.81% |
| SIX220617C00045000 | 2022-05-17 9:53AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 585 | 75.00% |
| SIX220617C00047500 | 2022-05-09 12:36PM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 411 | 95.70% |
| SIX220617C00050000 | 2022-05-19 11:11AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 726 | 89.06% |
| SIX220617C00052500 | 2022-05-17 11:54AM EDT | 52.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 381 | 122.85% |
| SIX220617C00055000 | 2022-05-12 1:29PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 1,705 | 110.16% |
| SIX220617C00060000 | 2022-05-11 12:49PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 82 | 121.88% |
| SIX220617C00065000 | 2022-05-11 10:46AM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 26 | 215 | 121.88% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX220617P00020000 | 2022-05-20 1:26PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 12 | 60 | 82.23% |
| SIX220617P00022500 | 2022-05-20 12:40PM EDT | 22.50 | 0.30 | 0.25 | 0.35 | +0.03 | +11.11% | 10 | 126 | 70.70% |
| SIX220617P00025000 | 2022-05-20 3:36PM EDT | 25.00 | 0.65 | 0.60 | 0.70 | +0.18 | +38.30% | 30 | 174 | 61.82% |
| SIX220617P00027500 | 2022-05-20 3:58PM EDT | 27.50 | 1.50 | 1.40 | 1.55 | +0.25 | +20.00% | 37 | 98 | 57.81% |
| SIX220617P00030000 | 2022-05-20 2:23PM EDT | 30.00 | 3.40 | 2.70 | 2.95 | +1.15 | +51.11% | 42 | 212 | 53.42% |
| SIX220617P00032500 | 2022-05-20 2:29PM EDT | 32.50 | 5.26 | 4.60 | 4.90 | +1.28 | +32.16% | 444 | 104 | 50.98% |
| SIX220617P00035000 | 2022-05-20 3:25PM EDT | 35.00 | 7.59 | 6.90 | 7.20 | +1.79 | +30.86% | 3 | 110 | 51.76% |
| SIX220617P00037500 | 2022-05-20 12:20PM EDT | 37.50 | 9.50 | 9.40 | 9.60 | +0.10 | +1.06% | 1 | 215 | 57.03% |
| SIX220617P00040000 | 2022-05-20 12:01PM EDT | 40.00 | 10.80 | 11.90 | 12.10 | -1.00 | -8.47% | 1 | 61 | 67.19% |
| SIX220617P00042500 | 2022-05-02 12:31PM EDT | 42.50 | 5.92 | 14.10 | 14.80 | 0.00 | - | 1 | 53 | 60.94% |
| SIX220617P00045000 | 2022-05-11 3:41PM EDT | 45.00 | 15.30 | 16.80 | 17.10 | 0.00 | - | 2 | 2 | 67.19% |
| SIX220617P00047500 | 2022-04-14 1:22PM EDT | 47.50 | 7.20 | 18.10 | 18.40 | 0.00 | - | 1 | 2 | 0.00% |
| SIX220617P00050000 | 2022-05-04 11:57AM EDT | 50.00 | 14.75 | 21.60 | 22.30 | 0.00 | - | 2 | 6 | 79.69% |
| SIX220617P00052500 | 2021-10-28 1:00PM EDT | 52.50 | 13.40 | 15.40 | 17.20 | 0.00 | - | - | 16 | 0.00% |
| SIX220617P00055000 | 2021-11-03 1:05PM EDT | 55.00 | 13.80 | 19.00 | 19.40 | 0.00 | - | - | 2 | 0.00% |
| SIX220617P00060000 | 2022-04-18 9:30AM EDT | 60.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
