U.S. markets close in 2 hours 12 minutes

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.
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX210219C000175002021-01-06 12:25PM EST17.5018.8019.3020.900.00-11142.38%
SIX210219C000225002020-12-23 10:49AM EST22.5014.0214.7015.100.00-3939100.20%
SIX210219C000250002021-01-08 1:36PM EST25.0011.5012.1012.600.00-1282.23%
SIX210219C000275002021-01-15 2:09PM EST27.509.509.8010.300.00-11060.55%
SIX210219C000300002021-01-15 3:55PM EST30.007.047.507.800.00-71,02953.91%
SIX210219C000325002021-01-13 1:35PM EST32.505.055.405.800.00-398756.74%
SIX210219C000350002021-01-19 10:51AM EST35.003.603.703.90+0.22+6.51%48955555.62%
SIX210219C000375002021-01-19 1:29PM EST37.502.402.302.45+0.15+6.67%5202,33854.25%
SIX210219C000400002021-01-19 1:15PM EST40.001.421.351.50+0.20+16.39%9387754.64%
SIX210219C000425002021-01-19 11:37AM EST42.500.750.700.80+0.04+5.63%861453.22%
SIX210219C000450002021-01-19 12:40PM EST45.000.400.350.40-0.05-11.11%3420552.64%
SIX210219C000475002021-01-19 12:19PM EST47.500.150.150.25-0.20-57.14%103953.81%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX210219P000225002021-01-05 11:13AM EST22.500.200.001.500.00-126147.56%
SIX210219P000250002021-01-19 10:19AM EST25.000.110.000.10+0.01+10.00%111267.97%
SIX210219P000275002021-01-15 2:23PM EST27.500.150.150.20-0.05-25.00%17567.97%
SIX210219P000300002021-01-19 9:38AM EST30.000.350.300.40-0.15-30.00%1629562.60%
SIX210219P000325002021-01-19 1:06PM EST32.500.770.650.80-0.18-18.95%5032859.28%
SIX210219P000350002021-01-19 1:18PM EST35.001.451.401.55-0.30-17.14%352,30758.79%
SIX210219P000375002021-01-19 12:38PM EST37.502.602.502.70-0.55-17.46%518758.25%
SIX210219P000400002021-01-19 12:10AM EST40.004.584.004.200.00-202157.62%
SIX210219P000425002020-12-31 9:52AM EST42.509.505.806.100.00-1157.52%