SIX - Six Flags Entertainment Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX200117C000275002019-06-07 11:21AM EDT27.5024.5025.0026.800.00-21144.17%
SIX200117C000400002019-10-08 3:00PM EDT40.0010.198.6012.300.00-21062.43%
SIX200117C000425002019-10-04 10:44AM EDT42.508.508.109.000.00-4641.31%
SIX200117C000450002019-10-11 3:23PM EDT45.006.505.806.80-0.40-5.80%3936.16%
SIX200117C000475002019-10-11 1:20PM EDT47.504.543.704.80+0.44+10.73%25131.96%
SIX200117C000500002019-10-11 3:34PM EDT50.003.403.003.40+0.75+28.30%1114031.57%
SIX200117C000525002019-10-11 2:29PM EDT52.501.981.952.15-0.17-7.91%763,73929.69%
SIX200117C000550002019-10-11 1:50PM EDT55.001.280.951.70+0.28+28.00%727833.11%
SIX200117C000575002019-10-07 1:28PM EDT57.500.700.601.45+0.10+16.67%128737.04%
SIX200117C000600002019-10-11 2:01PM EDT60.000.390.300.80-0.26-40.00%825034.25%
SIX200117C000625002019-09-30 2:05PM EDT62.500.300.150.60+0.05+20.00%106535.82%
SIX200117C000650002019-10-04 3:09PM EDT65.000.300.050.500.00-1025538.18%
SIX200117C000675002019-09-03 9:40AM EDT67.500.850.000.800.00-25247.80%
SIX200117C000700002019-09-12 2:58PM EDT70.000.470.000.150.00-463235.55%
SIX200117C000725002019-06-10 12:01AM EDT72.501.050.200.300.00-101143.95%
SIX200117C000750002019-06-10 12:01AM EDT75.000.400.000.500.00-51552.44%
SIX200117C000775002019-06-07 11:21AM EDT77.500.320.000.450.00-26254.30%
SIX200117C000800002019-09-13 2:24PM EDT80.000.150.000.500.00-374450.93%
SIX200117C000850002019-06-07 11:21AM EDT85.000.250.000.350.00-5552.73%
SIX200117C000900002019-06-10 12:01AM EDT90.000.650.000.350.00-0657.23%
SIX200117C000950002019-08-13 12:29PM EDT95.000.050.000.800.00-5070.80%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX200117P000275002019-06-10 12:01AM EDT27.500.650.050.500.00-01271.29%
SIX200117P000300002019-06-10 12:01AM EDT30.000.500.100.600.00-266765.72%
SIX200117P000325002019-06-07 11:06AM EDT32.500.930.200.650.00-33359.77%
SIX200117P000350002019-08-09 9:33AM EDT35.000.300.000.000.00-1012812.50%
SIX200117P000375002019-10-04 11:55AM EDT37.500.450.050.450.00-36944.24%
SIX200117P000400002019-09-25 11:49AM EDT40.000.550.500.700.00-13841.87%
SIX200117P000425002019-10-08 11:18AM EDT42.501.250.801.350.00-210943.75%
SIX200117P000450002019-10-07 10:05AM EDT45.001.910.902.000.00-63,95742.43%
SIX200117P000475002019-10-03 2:41PM EDT47.502.901.952.900.00-27141.65%
SIX200117P000500002019-10-11 2:03PM EDT50.003.343.204.00-0.96-22.33%142340.60%
SIX200117P000525002019-09-20 2:06PM EDT52.503.804.305.700.00-1028443.14%
SIX200117P000550002019-09-09 10:09AM EDT55.003.206.007.000.00-55939.62%
SIX200117P000575002019-09-09 9:53AM EDT57.504.006.6010.300.00-21455.07%
SIX200117P000600002019-08-27 10:29AM EDT60.005.709.1012.700.00-11160.57%
SIX200117P000625002019-08-28 10:00AM EDT62.508.2011.7016.200.00-51152.27%
SIX200117P000650002019-06-10 12:01AM EDT65.0012.5513.4014.000.00-440.00%
SIX200117P000725002019-06-10 12:01AM EDT72.5020.3720.4021.200.00-1900.00%
SIX200117P000750002019-06-10 12:01AM EDT75.0021.2021.8024.500.00-010.00%
SIX200117P000775002019-06-10 12:01AM EDT77.5024.7023.3026.000.00-030.00%
SIX200117P000800002019-06-10 12:01AM EDT80.0025.6027.7029.700.00-01635.94%
SIX200117P000950002019-06-10 12:01AM EDT95.0040.0040.6045.300.00-0377.25%