SIX - Six Flags Entertainment Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX230616C000075002023-05-10 9:33AM EDT7.5020.7020.6021.400.00--0507.03%
SIX230616C000100002023-03-17 10:53AM EDT10.0015.0016.0017.800.00-340.00%
SIX230616C000125002022-09-29 9:48AM EDT12.507.3010.5011.200.00-1300.00%
SIX230616C000150002023-06-02 12:48PM EDT15.0011.5013.1013.900.00-20162261.33%
SIX230616C000175002023-05-25 9:36AM EDT17.508.5010.6011.400.00-2140207.03%
SIX230616C000200002023-06-06 3:22PM EDT20.007.458.108.800.00-341151.56%
SIX230616C000225002023-06-07 3:01PM EDT22.505.825.706.20+1.32+29.33%3133109.38%
SIX230616C000250002023-06-07 12:33PM EDT25.003.623.203.70+1.17+47.76%1111,21069.53%
SIX230616C000275002023-06-07 9:57AM EDT27.501.751.051.25+1.15+191.67%231,51545.70%
SIX230616C000300002023-06-07 2:38PM EDT30.000.210.100.25+0.16+320.00%1011,14844.92%
SIX230616C000325002023-06-07 10:16AM EDT32.500.050.000.10-0.03-37.50%334551.17%
SIX230616C000350002023-06-01 1:57PM EDT35.000.050.000.100.00-173971.48%
SIX230616C000375002023-05-26 3:18PM EDT37.500.100.000.100.00-33089.06%
SIX230616C000400002023-03-31 3:50PM EDT40.000.110.000.450.00-272140.23%
SIX230616C000425002023-05-12 3:42PM EDT42.500.030.000.100.00-28120.31%
SIX230616C000450002023-04-04 3:22PM EDT45.000.050.000.050.00-124121.88%
SIX230616C000475002023-02-07 1:39PM EDT47.500.500.000.300.00-12174.61%
SIX230616C000500002023-02-08 11:28AM EDT50.000.150.000.150.00-14167.97%
SIX230616C000525002022-06-06 3:42PM EDT52.501.100.051.800.00-12233298.05%
SIX230616C000550002023-02-07 4:04PM EDT55.000.100.000.300.00-16211.72%
SIX230616C000650002023-04-19 10:43AM EDT65.000.100.000.050.00-53198.44%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX230616P000050002022-11-10 3:52PM EDT5.000.200.000.900.00--4738.28%
SIX230616P000075002022-12-21 1:22PM EDT7.500.150.000.150.00-1017396.88%
SIX230616P000100002023-04-11 1:43PM EDT10.000.020.000.100.00-118296.88%
SIX230616P000125002023-04-24 10:46AM EDT12.500.150.000.050.00-1111215.63%
SIX230616P000150002023-04-11 1:41PM EDT15.000.080.000.100.00-435188.28%
SIX230616P000175002023-06-05 10:12AM EDT17.500.020.000.050.00-80158132.81%
SIX230616P000200002023-05-31 2:55PM EDT20.000.050.000.100.00-11,267110.16%
SIX230616P000225002023-06-05 1:53PM EDT22.500.050.000.150.00-2871,76483.59%
SIX230616P000250002023-06-07 2:07PM EDT25.000.100.000.10-0.13-56.52%148754.69%
SIX230616P000275002023-06-06 11:08AM EDT27.500.350.300.40-0.65-65.00%162638.18%
SIX230616P000300002023-06-07 11:54AM EDT30.001.601.802.00-3.10-65.96%36042.77%
SIX230616P000325002023-05-09 1:49PM EDT32.504.964.004.800.00-1062.11%
SIX230616P000350002023-03-06 10:33AM EDT35.005.109.209.500.00-181255.96%
SIX230616P000375002023-05-10 12:55PM EDT37.5010.858.909.800.00-1094.53%
SIX230616P000400002023-01-04 12:53PM EDT40.0014.9511.6012.100.00-11111.72%
SIX230616P000450002022-08-23 12:32PM EDT45.0021.6825.5026.100.00-22714.65%
SIX230616P000525002022-03-14 12:00AM EDT52.5017.100.000.000.00--00.00%
SIX230616P000600002022-10-19 10:11AM EDT60.0039.400.000.000.00--00.00%