SIX - Six Flags Entertainment Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX190920C000400002019-05-28 3:54PM EDT40.0012.059.309.900.00-320.00%
SIX190920C000450002019-08-15 2:41PM EDT45.009.980.000.000.00-200.00%
SIX190920C000475002019-08-08 3:51PM EDT47.506.300.000.000.00-1100.00%
SIX190920C000500002019-08-15 2:59PM EDT50.005.100.000.000.00-500.00%
SIX190920C000525002019-08-16 3:59PM EDT52.504.000.000.000.00-4900.00%
SIX190920C000550002019-08-16 2:57PM EDT55.002.000.000.000.00-22400.00%
SIX190920C000575002019-08-16 3:23PM EDT57.500.800.000.000.00-8501.56%
SIX190920C000600002019-08-16 3:21PM EDT60.000.330.000.000.00-2206.25%
SIX190920C000625002019-08-16 2:31PM EDT62.500.150.000.000.00-206.25%
SIX190920C000650002019-08-16 12:15PM EDT65.000.130.000.000.00-1012.50%
SIX190920C000675002019-06-20 12:42PM EDT67.500.120.000.400.00-23747.17%
SIX190920C000700002019-06-07 11:21AM EDT70.000.200.000.250.00-11148.00%
SIX190920C000750002019-06-07 11:21AM EDT75.000.050.000.250.00-1251.76%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIX190920P000325002019-07-31 9:39AM EDT32.500.050.000.000.00-1050.00%
SIX190920P000350002019-06-07 11:21AM EDT35.000.500.050.350.00-61090.63%
SIX190920P000375002019-06-28 12:15PM EDT37.500.320.000.300.00-10075.00%
SIX190920P000400002019-08-16 9:38AM EDT40.000.160.000.000.00-2025.00%
SIX190920P000425002019-08-07 2:19PM EDT42.500.170.000.000.00-7025.00%
SIX190920P000450002019-08-15 3:16PM EDT45.000.150.000.000.00-12012.50%
SIX190920P000475002019-08-16 3:01PM EDT47.500.150.000.000.00-6012.50%
SIX190920P000500002019-08-16 3:50PM EDT50.000.400.000.000.00-19012.50%
SIX190920P000525002019-08-16 3:48PM EDT52.500.770.000.000.00-906.25%
SIX190920P000550002019-08-16 3:07PM EDT55.001.600.000.000.00-5701.56%
SIX190920P000575002019-08-12 1:39PM EDT57.505.200.000.000.00-100.00%
SIX190920P000600002019-08-15 1:15PM EDT60.006.050.000.000.00-2000.00%
SIX190920P000675002019-06-26 1:24PM EDT67.5019.3015.7017.000.00--0131.25%
SIX190920P000700002019-06-07 11:21AM EDT70.0020.0516.8018.400.00-22120.80%
SIX190920P000800002019-07-10 9:33AM EDT80.0026.7024.1028.900.00--10131.74%