SIX - Six Flags Entertainment Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX190920C000325002019-09-03 11:41AM EDT32.5026.0421.2022.200.00--0424.22%
SIX190920C000400002019-05-28 3:54PM EDT40.0012.059.309.900.00-320.00%
SIX190920C000450002019-09-03 3:40PM EDT45.0013.688.3010.300.00-120200.39%
SIX190920C000475002019-09-11 11:54AM EDT47.5010.606.207.200.00-30141.80%
SIX190920C000500002019-09-16 9:30AM EDT50.005.500.000.000.00-100.00%
SIX190920C000525002019-09-18 2:08PM EDT52.501.501.452.350.00-20066.99%
SIX190920C000550002019-09-18 3:52PM EDT55.000.150.000.300.00-115044.73%
SIX190920C000575002019-09-18 9:48AM EDT57.500.060.000.000.00-3025.00%
SIX190920C000600002019-09-18 1:25PM EDT60.000.010.050.000.00-4071.88%
SIX190920C000625002019-09-16 12:07PM EDT62.500.020.000.050.00-1094.53%
SIX190920C000650002019-09-04 11:45AM EDT65.000.040.000.050.00-50115.63%
SIX190920C000675002019-09-05 10:40AM EDT67.500.040.000.050.00-250134.38%
SIX190920C000700002019-06-07 11:21AM EDT70.000.200.000.250.00-111195.31%
SIX190920C000750002019-06-07 11:21AM EDT75.000.050.000.250.00-12235.94%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX190920P000325002019-08-22 2:08PM EDT32.500.050.000.350.00-120382.81%
SIX190920P000350002019-06-07 11:21AM EDT35.000.500.050.350.00-610342.97%
SIX190920P000375002019-08-22 1:49PM EDT37.500.100.000.350.00-40288.28%
SIX190920P000400002019-09-10 3:06PM EDT40.000.060.000.000.00-2050.00%
SIX190920P000425002019-08-22 1:49PM EDT42.500.110.000.050.00-40145.31%
SIX190920P000450002019-09-10 3:06PM EDT45.000.070.000.350.00-20162.89%
SIX190920P000475002019-09-11 3:54PM EDT47.500.050.050.000.00-2084.38%
SIX190920P000500002019-09-11 3:53PM EDT50.000.050.000.000.00-2025.00%
SIX190920P000525002019-09-18 9:30AM EDT52.500.050.000.000.00-1012.50%
SIX190920P000550002019-09-18 2:47PM EDT55.001.300.501.050.00-600.00%
SIX190920P000575002019-09-18 1:25PM EDT57.503.742.554.200.00-20114.45%
SIX190920P000600002019-09-17 11:17AM EDT60.005.960.000.000.00-1700.00%
SIX190920P000675002019-06-26 1:24PM EDT67.5019.3015.7017.000.00--0434.47%
SIX190920P000700002019-06-07 11:21AM EDT70.0020.0516.8018.400.00-22368.75%
SIX190920P000750002019-09-04 1:43PM EDT75.0017.8519.9021.600.00--0312.50%
SIX190920P000800002019-07-10 9:33AM EDT80.0026.7024.1028.900.00--10339.06%