SIX - Six Flags Entertainment Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX210115C000275002019-06-07 11:06AM EDT27.5021.8523.5028.400.00-2057.72%
SIX210115C000300002019-09-03 1:47PM EDT30.0028.4616.3021.000.00-400.00%
SIX210115C000350002019-06-07 11:21AM EDT35.0014.3317.5019.200.00-1146.01%
SIX210115C000375002019-06-07 11:21AM EDT37.5014.6114.6018.500.00-4152.03%
SIX210115C000400002019-10-02 11:58AM EDT40.0011.3010.8014.900.00-32339.55%
SIX210115C000425002019-08-27 1:05PM EDT42.5015.639.1010.300.00-11721.83%
SIX210115C000450002019-09-03 12:49PM EDT45.0014.525.209.400.00-24226.42%
SIX210115C000475002019-09-30 3:31PM EDT47.507.407.009.700.00-62334.74%
SIX210115C000500002019-10-15 3:27PM EDT50.006.255.708.500.00-4011734.71%
SIX210115C000525002019-09-09 10:33AM EDT52.508.462.857.500.00-32535.00%
SIX210115C000550002019-10-15 3:27PM EDT55.004.243.906.400.00-311834.32%
SIX210115C000575002019-10-03 9:32AM EDT57.503.343.104.700.00-53530.52%
SIX210115C000600002019-09-27 3:13PM EDT60.002.602.503.800.00-47829.68%
SIX210115C000625002019-09-16 2:25PM EDT62.501.901.005.000.00-21238.04%
SIX210115C000650002019-08-23 10:09AM EDT65.003.801.301.900.00-468925.61%
SIX210115C000675002019-06-26 3:29PM EDT67.501.361.451.800.00-10027.26%
SIX210115C000700002019-09-10 3:33PM EDT70.002.480.605.000.00-13719745.59%
SIX210115C000725002019-06-10 12:01AM EDT72.502.401.101.700.00-5530.62%
SIX210115C000750002019-09-27 1:23PM EDT75.000.900.501.650.00-47432.11%
SIX210115C000775002019-10-03 10:55AM EDT77.501.050.351.700.00-0834.12%
SIX210115C000800002019-07-24 11:09AM EDT80.000.500.503.000.00--143.46%
SIX210115C000850002019-06-10 12:01AM EDT85.003.000.450.850.00-0132.09%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX210115P000250002019-09-20 9:30AM EDT25.000.700.054.800.00-104568.41%
SIX210115P000275002019-08-15 1:32PM EDT27.500.800.651.200.00-2048.22%
SIX210115P000300002019-06-07 11:06AM EDT30.001.901.201.400.00-1744.97%
SIX210115P000325002019-09-10 9:34AM EDT32.501.400.000.000.00-5512.50%
SIX210115P000350002019-07-24 9:44AM EDT35.002.200.153.000.00-21447.34%
SIX210115P000375002019-08-29 11:16AM EDT37.502.002.953.500.00-2745.01%
SIX210115P000400002019-09-27 1:43PM EDT40.004.402.355.000.00-22448.21%
SIX210115P000425002019-09-19 3:41PM EDT42.503.902.906.900.00-12352.38%
SIX210115P000450002019-10-03 10:54AM EDT45.006.904.806.700.00-116245.06%
SIX210115P000475002019-09-26 1:43PM EDT47.507.005.809.000.00-17849.85%
SIX210115P000500002019-10-18 10:30AM EDT50.007.907.008.90-0.10-1.25%46442.82%
SIX210115P000525002019-10-18 10:30AM EDT52.509.407.8011.30+0.77+8.92%4746.94%
SIX210115P000550002019-09-13 2:04PM EDT55.008.5910.8014.400.00-606553.62%
SIX210115P000575002019-07-11 11:53AM EDT57.5011.6010.5011.800.00-34234.86%
SIX210115P000600002019-08-26 10:39AM EDT60.0011.0015.3016.100.00-101146.05%
SIX210115P000625002019-07-23 1:05PM EDT62.5015.5010.0014.400.00-2330.14%
SIX210115P000650002019-06-07 11:21AM EDT65.0017.6617.1017.700.00-21036.54%
SIX210115P000700002019-06-07 11:21AM EDT70.0023.7320.9021.900.00-1137.35%
SIX210115P000900002019-06-10 12:01AM EDT90.0038.7038.0041.000.00-0646.03%