SIX - Six Flags Entertainment Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX200320C000400002019-09-30 12:03PM EDT40.0010.790.000.000.00--00.00%
SIX200320C000425002019-10-03 10:31AM EDT42.507.800.000.000.00--00.00%
SIX200320C000450002019-07-22 3:41PM EDT45.009.1311.5015.600.00--1090.16%
SIX200320C000500002019-10-14 1:40PM EDT50.003.280.000.000.00-300.39%
SIX200320C000525002019-10-14 9:56AM EDT52.502.300.000.000.00-2601.56%
SIX200320C000550002019-10-14 11:54AM EDT55.001.700.000.000.00-303.13%
SIX200320C000575002019-10-03 11:26AM EDT57.500.900.000.000.00-506.25%
SIX200320C000600002019-10-02 3:16PM EDT60.000.930.000.000.00-8506.25%
SIX200320C000625002019-09-17 11:02AM EDT62.501.330.000.000.00-106.25%
SIX200320C000650002019-10-03 9:44AM EDT65.000.400.000.000.00-10012.50%
SIX200320C000675002019-09-05 2:30PM EDT67.501.110.000.700.00--137.01%
SIX200320C000700002019-09-16 12:11AM EDT70.000.900.050.750.00--540.72%
SIX200320C000750002019-08-22 3:55PM EDT75.000.450.000.000.00--012.50%
SIX200320C000800002019-08-26 1:52PM EDT80.000.230.000.900.00--153.56%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX200320P000325002019-08-26 1:52PM EDT32.500.360.350.500.00--147.56%
SIX200320P000350002019-10-02 12:32PM EDT35.000.500.000.000.00--012.50%
SIX200320P000375002019-10-07 2:47PM EDT37.501.000.000.000.00-1012.50%
SIX200320P000400002019-10-04 1:41PM EDT40.001.300.000.000.00-106.25%
SIX200320P000425002019-10-07 12:18PM EDT42.502.100.000.000.00-25006.25%
SIX200320P000450002019-10-03 9:51AM EDT45.002.700.000.000.00-1003.13%
SIX200320P000475002019-10-04 12:23PM EDT47.503.500.000.000.00-101.56%
SIX200320P000500002019-10-11 2:44PM EDT50.004.660.000.000.00-100.00%
SIX200320P000525002019-09-27 11:43AM EDT52.506.000.000.000.00-1000.00%
SIX200320P000550002019-09-13 11:11AM EDT55.004.507.108.600.00-12640.63%
SIX200320P000575002019-09-30 10:13AM EDT57.509.650.000.000.00-100.00%
SIX200320P000625002019-07-31 9:30AM EDT62.5012.007.409.500.00--20.00%