SIX - Six Flags Entertainment Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX200221C00030000 | 2020-01-16 12:20PM EST | 30.00 | 7.80 | 5.50 | 10.20 | 0.00 | - | 3 | 4 | 55.47% |
| SIX200221C00032500 | 2020-01-16 10:16AM EST | 32.50 | 4.80 | 3.10 | 7.80 | 0.00 | - | 13 | 18 | 116.60% |
| SIX200221C00035000 | 2020-01-17 1:34PM EST | 35.00 | 3.16 | 1.25 | 5.80 | 0.00 | - | 5 | 547 | 101.90% |
| SIX200221C00037500 | 2020-01-17 3:49PM EST | 37.50 | 1.85 | 1.85 | 4.50 | 0.00 | - | 88 | 1,350 | 70.07% |
| SIX200221C00040000 | 2020-01-17 3:55PM EST | 40.00 | 0.85 | 0.80 | 4.50 | 0.00 | - | 319 | 324 | 81.15% |
| SIX200221C00042500 | 2020-01-17 3:48PM EST | 42.50 | 0.32 | 0.25 | 4.90 | 0.00 | - | 42 | 191 | 97.71% |
| SIX200221C00045000 | 2020-01-17 3:57PM EST | 45.00 | 0.15 | 0.10 | 5.00 | 0.00 | - | 350 | 1,069 | 112.65% |
| SIX200221C00047500 | 2020-01-17 3:12PM EST | 47.50 | 0.12 | 0.10 | 5.00 | 0.00 | - | 13 | 354 | 126.37% |
| SIX200221C00050000 | 2020-01-17 2:01PM EST | 50.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | 6 | 152 | 137.35% |
| SIX200221C00052500 | 2020-01-10 9:53AM EST | 52.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | 5 | 4 | 148.54% |
| SIX200221C00055000 | 2020-01-06 12:04AM EST | 55.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 158.79% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX200221P00027500 | 2020-01-16 12:52PM EST | 27.50 | 0.15 | 0.00 | 5.00 | 0.00 | - | 6 | 39 | 167.24% |
| SIX200221P00030000 | 2020-01-17 11:48AM EST | 30.00 | 0.25 | 0.15 | 5.00 | 0.00 | - | 3 | 240 | 141.41% |
| SIX200221P00032500 | 2020-01-17 3:24PM EST | 32.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 110 | 74 | 52.44% |
| SIX200221P00035000 | 2020-01-17 3:59PM EST | 35.00 | 0.95 | 0.40 | 4.50 | 0.00 | - | 173 | 1,171 | 84.57% |
| SIX200221P00037500 | 2020-01-17 3:31PM EST | 37.50 | 2.00 | 1.65 | 4.40 | 0.00 | - | 545 | 176 | 69.87% |
| SIX200221P00040000 | 2020-01-17 12:16PM EST | 40.00 | 3.70 | 1.35 | 5.90 | 0.00 | - | 112 | 363 | 101.27% |
| SIX200221P00042500 | 2020-01-16 3:26PM EST | 42.50 | 5.40 | 3.40 | 8.00 | 0.00 | - | 2 | 768 | 54.49% |
| SIX200221P00045000 | 2020-01-16 1:38PM EST | 45.00 | 7.70 | 5.70 | 10.30 | 0.00 | - | 1 | 314 | 61.33% |
| SIX200221P00047500 | 2020-01-14 1:22PM EST | 47.50 | 12.21 | 8.10 | 12.90 | 0.00 | - | 5 | 49 | 72.46% |
| SIX200221P00050000 | 2019-12-26 3:57PM EST | 50.00 | 5.30 | 10.50 | 15.40 | 0.00 | - | - | 3 | 80.62% |