Australia markets close in 3 hours 5 minutes

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.70-0.33 (-1.37%)
At close: 04:00PM EDT
23.40 -0.30 (-1.27%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX231020C000025002023-05-08 9:58AM EDT2.5024.6025.8027.000.00-11110.00%
SIX231020C000100002023-07-03 10:36AM EDT10.0016.2013.4014.000.00-102350.00%
SIX231020C000125002023-07-21 9:57AM EDT12.5010.708.909.300.00-1200.00%
SIX231020C000150002023-08-11 11:30AM EDT15.006.407.9010.200.00-182140.43%
SIX231020C000175002023-07-13 9:58AM EDT17.508.275.105.500.00--70.00%
SIX231020C000200002023-09-14 2:54PM EDT20.005.403.804.000.00-416056.45%
SIX231020C000225002023-09-22 11:30AM EDT22.501.771.701.850.00-224547.75%
SIX231020C000250002023-09-25 3:54PM EDT25.000.500.450.55-0.15-23.08%311,19442.38%
SIX231020C000275002023-09-25 1:10PM EDT27.500.100.050.15-0.03-23.08%2236045.12%
SIX231020C000300002023-09-18 11:26AM EDT30.000.100.000.050.00-161650.00%
SIX231020C000325002023-09-11 3:10PM EDT32.500.040.000.100.00-10049963.28%
SIX231020C000350002023-09-11 10:17AM EDT35.000.030.000.200.00-14684.77%
SIX231020C000375002023-09-11 11:50AM EDT37.500.040.000.200.00-11596.09%
SIX231020C000400002023-09-07 9:30AM EDT40.000.050.000.200.00-1159106.64%
SIX231020C000425002023-07-24 11:04AM EDT42.500.050.000.100.00-120104.30%
SIX231020C000450002023-07-24 11:01AM EDT45.000.050.000.100.00-1414112.50%
SIX231020C000475002023-02-13 12:50PM EDT47.500.400.002.250.00--1225.29%
SIX231020C000500002023-08-24 12:45PM EDT50.000.030.000.150.00-2400135.16%
SIX231020C000550002023-04-24 2:06PM EDT55.000.050.000.300.00-131165.23%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX231020P000075002022-12-23 11:19AM EDT7.500.250.000.750.00-11313.28%
SIX231020P000100002023-05-12 3:22PM EDT10.000.100.000.200.00-14182.03%
SIX231020P000125002023-08-31 10:40AM EDT12.500.050.000.200.00-513139.45%
SIX231020P000150002023-09-13 10:39AM EDT15.000.100.000.200.00-1227104.69%
SIX231020P000175002023-09-22 11:25AM EDT17.500.100.000.200.00-210774.22%
SIX231020P000200002023-09-25 3:54PM EDT20.000.250.050.15+0.18+257.14%124451.95%
SIX231020P000225002023-09-22 2:47PM EDT22.500.500.450.550.00-6029443.26%
SIX231020P000250002023-09-25 2:22PM EDT25.001.801.701.80+0.05+2.86%1011,79340.23%
SIX231020P000275002023-09-12 12:37PM EDT27.502.253.704.000.00-1649.02%
SIX231020P000300002023-08-02 11:22AM EDT30.006.606.006.700.00-13450.00%
SIX231020P000325002023-07-18 10:31AM EDT32.508.2011.1011.300.00-10200.29%
SIX231020P000350002023-06-22 2:18PM EDT35.007.9011.8012.600.00-11147.66%
SIX231020P000375002023-03-31 11:37AM EDT37.5011.2812.7013.900.00-8096.09%
SIX231020P000400002022-07-19 3:37PM EDT40.0018.2015.8016.600.00--162132.23%