Australia markets closed

Six Flags Entertainment Corporation (SIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.82-0.21 (-0.87%)
At close: 04:00PM EST
23.32 -0.50 (-2.10%)
After hours: 05:07PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX221216C000050002022-11-21 9:54AM EST5.0017.1018.7019.000.00--2353.13%
SIX221216C000100002022-08-12 9:10AM EST10.0012.3013.7014.100.00-1214235.16%
SIX221216C000125002022-08-11 10:17AM EST12.508.1711.4011.800.00--5233.98%
SIX221216C000150002022-08-16 12:48PM EST15.0012.008.508.800.00-1240.00%
SIX221216C000175002022-11-17 12:37PM EST17.505.006.106.800.00-360106.25%
SIX221216C000200002022-12-01 12:36PM EST20.004.143.804.100.00-1163668.16%
SIX221216C000225002022-12-01 3:56PM EST22.502.011.751.950.00-551958.79%
SIX221216C000250002022-12-02 3:53PM EST25.000.500.450.55-0.10-16.67%411,83651.37%
SIX221216C000275002022-12-02 2:47PM EST27.500.100.050.150.00-10270352.93%
SIX221216C000300002022-11-28 1:06PM EST30.000.050.000.150.00-734971.09%
SIX221216C000325002022-11-10 3:38PM EST32.500.100.000.150.00-2048889.84%
SIX221216C000350002022-11-17 10:03AM EST35.000.050.000.150.00-2189106.25%
SIX221216C000375002022-10-06 1:27PM EST37.500.380.000.200.00-45,583127.34%
SIX221216C000400002022-11-09 10:05AM EST40.000.050.000.250.00-21,302146.88%
SIX221216C000425002022-10-24 9:50AM EST42.500.050.000.100.00-279138.28%
SIX221216C000450002022-11-04 10:09AM EST45.000.050.000.150.00-104153158.59%
SIX221216C000475002022-11-07 2:27PM EST47.500.050.000.050.00-1457146.09%
SIX221216C000500002022-09-26 8:30AM EST50.000.050.000.000.00-2181750.00%
SIX221216C000525002022-12-02 1:59PM EST52.500.140.000.10+0.09+180.00%1209178.13%
SIX221216C000550002022-11-22 9:30AM EST55.000.050.000.100.00-51,804186.72%
SIX221216C000600002022-09-23 1:03PM EST60.000.090.000.250.00-102,052230.47%
SIX221216C000650002022-11-08 3:36PM EST65.000.050.000.050.00-202545200.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIX221216P000050002022-10-19 8:50AM EST5.000.050.000.000.00--050.00%
SIX221216P000100002022-11-28 11:17AM EST10.000.020.000.050.00-251196.88%
SIX221216P000125002022-11-29 11:50AM EST12.500.050.000.050.00-159150.00%
SIX221216P000150002022-12-01 10:12AM EST15.000.050.000.050.00-1238110.94%
SIX221216P000175002022-12-02 9:47AM EST17.500.050.000.100.00-185987.50%
SIX221216P000200002022-12-02 3:23PM EST20.000.120.100.15-0.01-7.69%183,33967.58%
SIX221216P000225002022-12-02 2:07PM EST22.500.480.400.55-0.07-12.73%769255.27%
SIX221216P000250002022-12-02 3:52PM EST25.001.651.551.70-0.01-0.60%111452.54%
SIX221216P000275002022-11-18 11:23AM EST27.505.403.603.800.00-12,71555.47%
SIX221216P000300002022-12-01 2:53PM EST30.006.006.006.400.00-31356.25%
SIX221216P000325002022-11-02 1:44PM EST32.5010.658.508.800.00-68398.44%
SIX221216P000350002022-09-28 8:36AM EST35.0016.300.000.000.00-2290.00%
SIX221216P000375002022-08-26 2:18PM EST37.5013.3718.9019.100.00-26475.68%
SIX221216P000400002022-08-30 2:38PM EST40.0017.3022.1022.200.00-20532.32%
SIX221216P000425002021-11-10 11:48AM EST42.507.909.5010.000.00-36540.00%
SIX221216P000450002022-08-23 11:32AM EST45.0021.5325.2025.700.00-2107478.32%
SIX221216P000500002022-07-22 10:42AM EST50.0026.3026.0026.500.00-30177.34%
SIX221216P000550002022-05-23 9:12AM EST55.0027.2033.6033.800.00-1312435.64%
SIX221216P000600002022-05-19 12:32PM EST60.0031.0037.4038.900.00-611422.85%