Advertisement
Advertisement
Six Flags Entertainment Corporation (SIX)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 11:31AM EDT. Market open.
Advertisement
Advertisement
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX230616C00012500 | 2022-07-12 10:16AM EDT | 12.50 | 10.40 | 13.90 | 14.80 | 0.00 | - | - | 19 | 230.57% |
| SIX230616C00015000 | 2022-08-04 11:12AM EDT | 15.00 | 10.50 | 7.60 | 8.30 | 0.00 | - | 17 | 35 | 0.00% |
| SIX230616C00017500 | 2022-08-11 10:39AM EDT | 17.50 | 6.23 | 6.20 | 6.40 | -1.17 | -15.81% | 102 | 11 | 33.20% |
| SIX230616C00020000 | 2022-08-11 1:25PM EDT | 20.00 | 4.90 | 4.90 | 5.10 | +4.90 | - | 23 | 7 | 63.67% |
| SIX230616C00022500 | 2022-08-11 11:16AM EDT | 22.50 | 3.70 | 3.80 | 4.10 | -0.42 | -10.19% | 5 | 10 | 73.83% |
| SIX230616C00025000 | 2022-08-11 2:18PM EDT | 25.00 | 3.00 | 3.00 | 3.20 | -2.17 | -41.97% | 10 | 99 | 79.20% |
| SIX230616C00027500 | 2022-07-28 12:45PM EDT | 27.50 | 2.75 | 2.30 | 2.80 | 0.00 | - | - | 4 | 85.40% |
| SIX230616C00030000 | 2022-08-11 1:08PM EDT | 30.00 | 1.80 | 1.70 | 1.95 | -0.30 | -14.29% | 2 | 20 | 83.30% |
| SIX230616C00032500 | 2022-07-13 10:00AM EDT | 32.50 | 1.58 | 1.35 | 1.45 | 0.00 | - | - | 85 | 84.62% |
| SIX230616C00035000 | 2022-08-11 11:46AM EDT | 35.00 | 1.20 | 1.00 | 1.15 | -0.75 | -38.46% | 1 | 97 | 85.64% |
| SIX230616C00037500 | 2022-07-26 2:41PM EDT | 37.50 | 1.15 | 0.75 | 0.90 | 0.00 | - | - | 26 | 86.43% |
| SIX230616C00040000 | 2022-07-29 2:04PM EDT | 40.00 | 0.91 | 0.60 | 0.70 | 0.00 | - | - | 132 | 87.65% |
| SIX230616C00045000 | 2022-08-11 11:57AM EDT | 45.00 | 0.50 | 0.35 | 0.55 | -0.01 | -1.96% | 10 | 15 | 91.70% |
| SIX230616C00047500 | 2022-08-05 2:09PM EDT | 47.50 | 0.62 | 0.30 | 0.50 | 0.00 | - | - | 2 | 94.53% |
| SIX230616C00065000 | 2022-08-11 1:31PM EDT | 65.00 | 0.15 | 0.00 | 0.45 | +0.15 | - | 1 | 7 | 111.33% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX230616P00010000 | 2022-08-11 12:43PM EDT | 10.00 | 0.70 | 0.60 | 0.80 | +0.70 | - | 6 | 0 | 160.16% |
| SIX230616P00015000 | 2022-08-11 1:04PM EDT | 15.00 | 1.65 | 1.85 | 2.05 | +1.65 | - | 6 | 1 | 147.90% |
| SIX230616P00017500 | 2022-07-15 1:30PM EDT | 17.50 | 3.00 | 2.75 | 2.95 | 0.00 | - | - | 1 | 143.26% |
| SIX230616P00020000 | 2022-07-13 12:02PM EDT | 20.00 | 4.20 | 3.90 | 4.10 | 0.00 | - | - | 294 | 141.06% |
| SIX230616P00022500 | 2022-08-09 9:30AM EDT | 22.50 | 3.90 | 5.20 | 5.50 | 0.00 | - | 3 | 12 | 139.65% |
| SIX230616P00025000 | 2022-07-08 1:10PM EDT | 25.00 | 6.60 | 5.00 | 5.30 | 0.00 | - | - | 228 | 99.71% |
| SIX230616P00027500 | 2022-07-29 10:12AM EDT | 27.50 | 7.50 | 8.60 | 8.80 | 0.00 | - | - | 703 | 141.41% |
| SIX230616P00030000 | 2022-08-10 9:56AM EDT | 30.00 | 8.20 | 10.50 | 10.80 | -1.40 | -14.58% | 12 | 274 | 144.19% |
| SIX230616P00032500 | 2022-07-22 12:10PM EDT | 32.50 | 10.90 | 12.60 | 12.80 | 0.00 | - | - | 151 | 147.05% |
| SIX230616P00035000 | 2022-08-10 11:34AM EDT | 35.00 | 11.60 | 14.80 | 15.10 | -1.24 | -9.66% | - | 102 | 152.64% |
| SIX230616P00037500 | 2022-07-27 9:42AM EDT | 37.50 | 16.10 | 16.90 | 17.30 | 0.00 | - | - | 3 | 154.59% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
