SIX - Six Flags Entertainment Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX191220C000400002019-09-20 12:36PM EDT40.0012.8010.7011.200.00-2343.12%
SIX191220C000425002019-09-26 1:53PM EDT42.508.808.508.900.00-4339.45%
SIX191220C000450002019-10-10 11:24AM EDT45.006.706.406.700.00-1435.74%
SIX191220C000475002019-10-15 12:44PM EDT47.504.404.304.700.00-126532.59%
SIX191220C000500002019-10-15 2:40PM EDT50.002.872.853.100.00-2910331.18%
SIX191220C000525002019-10-15 2:30PM EDT52.501.741.551.850.00-120929.69%
SIX191220C000550002019-10-16 10:01AM EDT55.000.760.751.00+0.11+16.92%119728.59%
SIX191220C000575002019-10-16 10:01AM EDT57.500.380.300.50+0.03+8.57%183727.98%
SIX191220C000600002019-10-15 1:19PM EDT60.000.200.100.300.00-298929.49%
SIX191220C000625002019-10-08 9:42AM EDT62.500.100.000.600.00-318441.70%
SIX191220C000650002019-10-02 10:17AM EDT65.000.120.000.550.00-220145.80%
SIX191220C000675002019-09-25 9:55AM EDT67.500.750.000.500.00-2049.37%
SIX191220C000700002019-09-12 1:36PM EDT70.000.300.050.350.00-113549.51%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX191220P000350002019-10-02 3:27PM EDT35.000.350.050.700.00-132461.33%
SIX191220P000375002019-10-14 3:45PM EDT37.500.280.150.750.00-22854.59%
SIX191220P000400002019-10-15 1:31PM EDT40.000.350.250.500.00-105446.88%
SIX191220P000425002019-10-16 10:01AM EDT42.500.670.500.70-0.15-18.29%14342.29%
SIX191220P000450002019-10-16 10:01AM EDT45.001.060.901.20-0.27-20.30%110841.14%
SIX191220P000475002019-10-16 9:42AM EDT47.501.901.601.85+0.20+11.76%58338.99%
SIX191220P000500002019-10-14 10:05AM EDT50.003.702.552.850.00-128438.04%
SIX191220P000525002019-10-09 12:05PM EDT52.505.203.904.100.00-18536.50%
SIX191220P000550002019-10-14 11:51AM EDT55.006.805.606.100.00-19640.65%
SIX191220P000575002019-10-09 12:03PM EDT57.509.357.708.200.00-125243.80%
SIX191220P000600002019-09-17 9:48AM EDT60.007.309.9010.400.00-2246.63%
SIX191220P000625002019-09-03 2:54PM EDT62.506.9712.3016.000.00-1171.02%