Six Flags Entertainment Corporation (SIX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX221021C00012500 | 2022-09-26 11:17AM EDT | 12.50 | 6.25 | 5.20 | 5.90 | 0.00 | - | 1 | 0 | 163.28% |
| SIX221021C00015000 | 2022-10-06 9:32AM EDT | 15.00 | 3.86 | 3.00 | 3.30 | 0.00 | - | 6 | 27 | 65.63% |
| SIX221021C00017500 | 2022-10-07 3:45PM EDT | 17.50 | 1.25 | 1.30 | 1.40 | -0.01 | -0.79% | 1 | 51 | 72.46% |
| SIX221021C00020000 | 2022-10-07 3:48PM EDT | 20.00 | 0.25 | 0.25 | 0.40 | -0.23 | -47.92% | 38 | 3,809 | 65.63% |
| SIX221021C00022500 | 2022-10-06 10:56AM EDT | 22.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 9 | 688 | 69.92% |
| SIX221021C00025000 | 2022-10-06 11:40AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 960 | 78.13% |
| SIX221021C00027500 | 2022-10-04 9:33AM EDT | 27.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,769 | 96.88% |
| SIX221021C00030000 | 2022-10-07 10:28AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 902 | 112.50% |
| SIX221021C00032500 | 2022-10-04 3:44PM EDT | 32.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 140.63% |
| SIX221021C00035000 | 2022-08-24 11:20AM EDT | 35.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 140.63% |
| SIX221021C00037500 | 2022-09-08 1:35PM EDT | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 153.13% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX221021P00012500 | 2022-10-07 2:33PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 16 | 92.19% |
| SIX221021P00015000 | 2022-10-07 3:54PM EDT | 15.00 | 0.13 | 0.10 | 0.20 | -0.04 | -23.53% | 2 | 3,093 | 77.73% |
| SIX221021P00017500 | 2022-10-07 3:41PM EDT | 17.50 | 0.80 | 0.70 | 0.80 | +0.30 | +60.00% | 1,711 | 527 | 70.31% |
| SIX221021P00020000 | 2022-10-07 9:30AM EDT | 20.00 | 2.15 | 2.15 | 2.30 | +0.40 | +22.86% | 2 | 799 | 63.09% |
| SIX221021P00022500 | 2022-10-07 11:30AM EDT | 22.50 | 4.63 | 4.10 | 4.60 | +0.88 | +23.47% | 1 | 414 | 85.35% |
| SIX221021P00025000 | 2022-10-06 11:02AM EDT | 25.00 | 6.30 | 6.80 | 7.10 | 0.00 | - | 1 | 131 | 75.78% |
| SIX221021P00027500 | 2022-10-07 2:23PM EDT | 27.50 | 9.60 | 9.10 | 9.60 | +4.30 | +81.13% | 1 | 12 | 135.94% |
| SIX221021P00030000 | 2022-09-30 3:19PM EDT | 30.00 | 12.10 | 11.60 | 12.60 | 0.00 | - | 1 | 0 | 156.25% |
| SIX221021P00032500 | 2022-09-16 9:57AM EDT | 32.50 | 10.32 | 14.30 | 15.00 | 0.00 | - | - | 0 | 183.98% |
© 2022 Yahoo. All rights reserved.
