SIX - Six Flags Entertainment Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX200221C000300002020-01-16 12:20PM EST30.007.805.5010.200.00-3455.47%
SIX200221C000325002020-01-16 10:16AM EST32.504.803.107.800.00-1318116.60%
SIX200221C000350002020-01-17 1:34PM EST35.003.161.255.800.00-5547101.90%
SIX200221C000375002020-01-17 3:49PM EST37.501.851.854.500.00-881,35070.07%
SIX200221C000400002020-01-17 3:55PM EST40.000.850.804.500.00-31932481.15%
SIX200221C000425002020-01-17 3:48PM EST42.500.320.254.900.00-4219197.71%
SIX200221C000450002020-01-17 3:57PM EST45.000.150.105.000.00-3501,069112.65%
SIX200221C000475002020-01-17 3:12PM EST47.500.120.105.000.00-13354126.37%
SIX200221C000500002020-01-17 2:01PM EST50.000.060.005.000.00-6152137.35%
SIX200221C000525002020-01-10 9:53AM EST52.500.050.005.000.00-54148.54%
SIX200221C000550002020-01-06 12:04AM EST55.000.150.005.000.00-22158.79%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX200221P000275002020-01-16 12:52PM EST27.500.150.005.000.00-639167.24%
SIX200221P000300002020-01-17 11:48AM EST30.000.250.155.000.00-3240141.41%
SIX200221P000325002020-01-17 3:24PM EST32.500.450.350.500.00-1107452.44%
SIX200221P000350002020-01-17 3:59PM EST35.000.950.404.500.00-1731,17184.57%
SIX200221P000375002020-01-17 3:31PM EST37.502.001.654.400.00-54517669.87%
SIX200221P000400002020-01-17 12:16PM EST40.003.701.355.900.00-112363101.27%
SIX200221P000425002020-01-16 3:26PM EST42.505.403.408.000.00-276854.49%
SIX200221P000450002020-01-16 1:38PM EST45.007.705.7010.300.00-131461.33%
SIX200221P000475002020-01-14 1:22PM EST47.5012.218.1012.900.00-54972.46%
SIX200221P000500002019-12-26 3:57PM EST50.005.3010.5015.400.00--380.62%