Six Flags Entertainment Corporation (SIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX231020C00002500 | 2023-05-08 9:58AM EDT | 2.50 | 24.60 | 25.80 | 27.00 | 0.00 | - | 11 | 11 | 0.00% |
| SIX231020C00010000 | 2023-07-03 10:36AM EDT | 10.00 | 16.20 | 13.40 | 14.00 | 0.00 | - | 10 | 23 | 50.00% |
| SIX231020C00012500 | 2023-07-21 9:57AM EDT | 12.50 | 10.70 | 8.90 | 9.30 | 0.00 | - | 1 | 20 | 0.00% |
| SIX231020C00015000 | 2023-08-11 11:30AM EDT | 15.00 | 6.40 | 7.90 | 10.20 | 0.00 | - | 1 | 82 | 140.43% |
| SIX231020C00017500 | 2023-07-13 9:58AM EDT | 17.50 | 8.27 | 5.10 | 5.50 | 0.00 | - | - | 7 | 0.00% |
| SIX231020C00020000 | 2023-09-14 2:54PM EDT | 20.00 | 5.40 | 3.80 | 4.00 | 0.00 | - | 4 | 160 | 56.45% |
| SIX231020C00022500 | 2023-09-22 11:30AM EDT | 22.50 | 1.77 | 1.70 | 1.85 | 0.00 | - | 2 | 245 | 47.75% |
| SIX231020C00025000 | 2023-09-25 3:54PM EDT | 25.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 31 | 1,194 | 42.38% |
| SIX231020C00027500 | 2023-09-25 1:10PM EDT | 27.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 22 | 360 | 45.12% |
| SIX231020C00030000 | 2023-09-18 11:26AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 616 | 50.00% |
| SIX231020C00032500 | 2023-09-11 3:10PM EDT | 32.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 499 | 63.28% |
| SIX231020C00035000 | 2023-09-11 10:17AM EDT | 35.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 84.77% |
| SIX231020C00037500 | 2023-09-11 11:50AM EDT | 37.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 96.09% |
| SIX231020C00040000 | 2023-09-07 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 159 | 106.64% |
| SIX231020C00042500 | 2023-07-24 11:04AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 104.30% |
| SIX231020C00045000 | 2023-07-24 11:01AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 414 | 112.50% |
| SIX231020C00047500 | 2023-02-13 12:50PM EDT | 47.50 | 0.40 | 0.00 | 2.25 | 0.00 | - | - | 1 | 225.29% |
| SIX231020C00050000 | 2023-08-24 12:45PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 400 | 135.16% |
| SIX231020C00055000 | 2023-04-24 2:06PM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 165.23% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX231020P00007500 | 2022-12-23 11:19AM EDT | 7.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 313.28% |
| SIX231020P00010000 | 2023-05-12 3:22PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 182.03% |
| SIX231020P00012500 | 2023-08-31 10:40AM EDT | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 13 | 139.45% |
| SIX231020P00015000 | 2023-09-13 10:39AM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 227 | 104.69% |
| SIX231020P00017500 | 2023-09-22 11:25AM EDT | 17.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 74.22% |
| SIX231020P00020000 | 2023-09-25 3:54PM EDT | 20.00 | 0.25 | 0.05 | 0.15 | +0.18 | +257.14% | 1 | 244 | 51.95% |
| SIX231020P00022500 | 2023-09-22 2:47PM EDT | 22.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 60 | 294 | 43.26% |
| SIX231020P00025000 | 2023-09-25 2:22PM EDT | 25.00 | 1.80 | 1.70 | 1.80 | +0.05 | +2.86% | 101 | 1,793 | 40.23% |
| SIX231020P00027500 | 2023-09-12 12:37PM EDT | 27.50 | 2.25 | 3.70 | 4.00 | 0.00 | - | 1 | 6 | 49.02% |
| SIX231020P00030000 | 2023-08-02 11:22AM EDT | 30.00 | 6.60 | 6.00 | 6.70 | 0.00 | - | 1 | 34 | 50.00% |
| SIX231020P00032500 | 2023-07-18 10:31AM EDT | 32.50 | 8.20 | 11.10 | 11.30 | 0.00 | - | 1 | 0 | 200.29% |
| SIX231020P00035000 | 2023-06-22 2:18PM EDT | 35.00 | 7.90 | 11.80 | 12.60 | 0.00 | - | 1 | 1 | 147.66% |
| SIX231020P00037500 | 2023-03-31 11:37AM EDT | 37.50 | 11.28 | 12.70 | 13.90 | 0.00 | - | 8 | 0 | 96.09% |
| SIX231020P00040000 | 2022-07-19 3:37PM EDT | 40.00 | 18.20 | 15.80 | 16.60 | 0.00 | - | - | 162 | 132.23% |
© 2023 Yahoo. All rights reserved.
