Six Flags Entertainment Corporation (SIX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.45+0.94 (+2.57%)
As of 1:47PM EST. Market open.
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX210219C00017500 | 2021-01-06 12:25PM EST | 17.50 | 18.80 | 19.30 | 20.90 | 0.00 | - | 1 | 1 | 142.38% |
| SIX210219C00022500 | 2020-12-23 10:49AM EST | 22.50 | 14.02 | 14.70 | 15.10 | 0.00 | - | 39 | 39 | 100.20% |
| SIX210219C00025000 | 2021-01-08 1:36PM EST | 25.00 | 11.50 | 12.10 | 12.60 | 0.00 | - | 1 | 2 | 82.23% |
| SIX210219C00027500 | 2021-01-15 2:09PM EST | 27.50 | 9.50 | 9.80 | 10.30 | 0.00 | - | 1 | 10 | 60.55% |
| SIX210219C00030000 | 2021-01-15 3:55PM EST | 30.00 | 7.04 | 7.50 | 7.80 | 0.00 | - | 7 | 1,029 | 53.91% |
| SIX210219C00032500 | 2021-01-13 1:35PM EST | 32.50 | 5.05 | 5.40 | 5.80 | 0.00 | - | 39 | 87 | 56.74% |
| SIX210219C00035000 | 2021-01-19 10:51AM EST | 35.00 | 3.60 | 3.70 | 3.90 | +0.22 | +6.51% | 489 | 555 | 55.62% |
| SIX210219C00037500 | 2021-01-19 1:29PM EST | 37.50 | 2.40 | 2.30 | 2.45 | +0.15 | +6.67% | 520 | 2,338 | 54.25% |
| SIX210219C00040000 | 2021-01-19 1:15PM EST | 40.00 | 1.42 | 1.35 | 1.50 | +0.20 | +16.39% | 93 | 877 | 54.64% |
| SIX210219C00042500 | 2021-01-19 11:37AM EST | 42.50 | 0.75 | 0.70 | 0.80 | +0.04 | +5.63% | 8 | 614 | 53.22% |
| SIX210219C00045000 | 2021-01-19 12:40PM EST | 45.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 34 | 205 | 52.64% |
| SIX210219C00047500 | 2021-01-19 12:19PM EST | 47.50 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 10 | 39 | 53.81% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX210219P00022500 | 2021-01-05 11:13AM EST | 22.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 147.56% |
| SIX210219P00025000 | 2021-01-19 10:19AM EST | 25.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 11 | 12 | 67.97% |
| SIX210219P00027500 | 2021-01-15 2:23PM EST | 27.50 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 1 | 75 | 67.97% |
| SIX210219P00030000 | 2021-01-19 9:38AM EST | 30.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 16 | 295 | 62.60% |
| SIX210219P00032500 | 2021-01-19 1:06PM EST | 32.50 | 0.77 | 0.65 | 0.80 | -0.18 | -18.95% | 50 | 328 | 59.28% |
| SIX210219P00035000 | 2021-01-19 1:18PM EST | 35.00 | 1.45 | 1.40 | 1.55 | -0.30 | -17.14% | 35 | 2,307 | 58.79% |
| SIX210219P00037500 | 2021-01-19 12:38PM EST | 37.50 | 2.60 | 2.50 | 2.70 | -0.55 | -17.46% | 51 | 87 | 58.25% |
| SIX210219P00040000 | 2021-01-19 12:10AM EST | 40.00 | 4.58 | 4.00 | 4.20 | 0.00 | - | 20 | 21 | 57.62% |
| SIX210219P00042500 | 2020-12-31 9:52AM EST | 42.50 | 9.50 | 5.80 | 6.10 | 0.00 | - | 1 | 1 | 57.52% |
© 2021 Verizon Media. All rights reserved.
