SIX - Six Flags Entertainment Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX230616C00007500 | 2023-05-10 9:33AM EDT | 7.50 | 20.70 | 20.60 | 21.40 | 0.00 | - | - | 0 | 507.03% |
| SIX230616C00010000 | 2023-03-17 10:53AM EDT | 10.00 | 15.00 | 16.00 | 17.80 | 0.00 | - | 3 | 4 | 0.00% |
| SIX230616C00012500 | 2022-09-29 9:48AM EDT | 12.50 | 7.30 | 10.50 | 11.20 | 0.00 | - | 1 | 30 | 0.00% |
| SIX230616C00015000 | 2023-06-02 12:48PM EDT | 15.00 | 11.50 | 13.10 | 13.90 | 0.00 | - | 20 | 162 | 261.33% |
| SIX230616C00017500 | 2023-05-25 9:36AM EDT | 17.50 | 8.50 | 10.60 | 11.40 | 0.00 | - | 2 | 140 | 207.03% |
| SIX230616C00020000 | 2023-06-06 3:22PM EDT | 20.00 | 7.45 | 8.10 | 8.80 | 0.00 | - | 3 | 41 | 151.56% |
| SIX230616C00022500 | 2023-06-07 3:01PM EDT | 22.50 | 5.82 | 5.70 | 6.20 | +1.32 | +29.33% | 3 | 133 | 109.38% |
| SIX230616C00025000 | 2023-06-07 12:33PM EDT | 25.00 | 3.62 | 3.20 | 3.70 | +1.17 | +47.76% | 111 | 1,210 | 69.53% |
| SIX230616C00027500 | 2023-06-07 9:57AM EDT | 27.50 | 1.75 | 1.05 | 1.25 | +1.15 | +191.67% | 23 | 1,515 | 45.70% |
| SIX230616C00030000 | 2023-06-07 2:38PM EDT | 30.00 | 0.21 | 0.10 | 0.25 | +0.16 | +320.00% | 101 | 1,148 | 44.92% |
| SIX230616C00032500 | 2023-06-07 10:16AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 345 | 51.17% |
| SIX230616C00035000 | 2023-06-01 1:57PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 739 | 71.48% |
| SIX230616C00037500 | 2023-05-26 3:18PM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 30 | 89.06% |
| SIX230616C00040000 | 2023-03-31 3:50PM EDT | 40.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 72 | 140.23% |
| SIX230616C00042500 | 2023-05-12 3:42PM EDT | 42.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 120.31% |
| SIX230616C00045000 | 2023-04-04 3:22PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 121.88% |
| SIX230616C00047500 | 2023-02-07 1:39PM EDT | 47.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 174.61% |
| SIX230616C00050000 | 2023-02-08 11:28AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 167.97% |
| SIX230616C00052500 | 2022-06-06 3:42PM EDT | 52.50 | 1.10 | 0.05 | 1.80 | 0.00 | - | 12 | 233 | 298.05% |
| SIX230616C00055000 | 2023-02-07 4:04PM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 211.72% |
| SIX230616C00065000 | 2023-04-19 10:43AM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 3 | 198.44% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX230616P00005000 | 2022-11-10 3:52PM EDT | 5.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 4 | 738.28% |
| SIX230616P00007500 | 2022-12-21 1:22PM EDT | 7.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 396.88% |
| SIX230616P00010000 | 2023-04-11 1:43PM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 296.88% |
| SIX230616P00012500 | 2023-04-24 10:46AM EDT | 12.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 215.63% |
| SIX230616P00015000 | 2023-04-11 1:41PM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 188.28% |
| SIX230616P00017500 | 2023-06-05 10:12AM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 80 | 158 | 132.81% |
| SIX230616P00020000 | 2023-05-31 2:55PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,267 | 110.16% |
| SIX230616P00022500 | 2023-06-05 1:53PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 287 | 1,764 | 83.59% |
| SIX230616P00025000 | 2023-06-07 2:07PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | -0.13 | -56.52% | 1 | 487 | 54.69% |
| SIX230616P00027500 | 2023-06-06 11:08AM EDT | 27.50 | 0.35 | 0.30 | 0.40 | -0.65 | -65.00% | 1 | 626 | 38.18% |
| SIX230616P00030000 | 2023-06-07 11:54AM EDT | 30.00 | 1.60 | 1.80 | 2.00 | -3.10 | -65.96% | 36 | 0 | 42.77% |
| SIX230616P00032500 | 2023-05-09 1:49PM EDT | 32.50 | 4.96 | 4.00 | 4.80 | 0.00 | - | 1 | 0 | 62.11% |
| SIX230616P00035000 | 2023-03-06 10:33AM EDT | 35.00 | 5.10 | 9.20 | 9.50 | 0.00 | - | 1 | 81 | 255.96% |
| SIX230616P00037500 | 2023-05-10 12:55PM EDT | 37.50 | 10.85 | 8.90 | 9.80 | 0.00 | - | 1 | 0 | 94.53% |
| SIX230616P00040000 | 2023-01-04 12:53PM EDT | 40.00 | 14.95 | 11.60 | 12.10 | 0.00 | - | 1 | 1 | 111.72% |
| SIX230616P00045000 | 2022-08-23 12:32PM EDT | 45.00 | 21.68 | 25.50 | 26.10 | 0.00 | - | 2 | 2 | 714.65% |
| SIX230616P00052500 | 2022-03-14 12:00AM EDT | 52.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIX230616P00060000 | 2022-10-19 10:11AM EDT | 60.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.