Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for FUN (CEDAR FAIR (L.P.))

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 FUN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

47.18 

 CEDAR FAIR (L.P.)       CHANGE

1.28 

 HIGH 47.48   LOW 44.66   DIVIDEND DATE 2017-06-01 
 OPEN 45.13   CLOSE 45.90   DIVIDEND AMOUNT 0.85 
 BID 0.00   ASK 0.00   YIELD 4.83 
 VOLUME 263,868   SPLIT DATE     DATE/TIME: 2022-07-05 
 OPTION VOLUME 259   IMPLIED VOLATILITY 0.55   HISTORICAL VOL  0.38 
Data used in the screeners below are delayed from June 13, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 FUN  42.64    FUN  Jun 17 '22  40.00  2.90  0.26  0.61%    0.65  1
 FUN  42.64    FUN  Jun 17 '22  45.00  0.28  0.28  0.64%    0.58  1
 FUN  42.64    FUN  Jul 15 '22  40.00  3.85  1.21  2.84%    0.47  0
 FUN  42.64    FUN  Sep 16 '22  40.00  5.40  2.76  6.47%    0.47  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FUN  Jun 17 '22  40.00   C  2.90    FUN  Jun 17 '22  40.00   P  0.35    3.25  2.64
 FUN  Jun 17 '22  45.00   C  0.28    FUN  Jun 17 '22  45.00   P  2.73    3.00  2.36
 FUN  Jul 15 '22  40.00   C  3.85    FUN  Jul 15 '22  40.00   P  1.32    5.17  2.64
 FUN  Sep 16 '22  40.00   C  5.40    FUN  Sep 16 '22  40.00   P  2.70    8.10  2.64
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FUN  Jun 17 '22  55.00   P  12.65    FUN  Jun 17 '22  45.00   P  2.73    9.93  10.00
 FUN  Jun 17 '22  55.00   P  12.65    FUN  Jun 17 '22  40.00   P  0.35    12.30  15.00
 FUN  Jun 17 '22  50.00   P  7.90    FUN  Jun 17 '22  45.00   P  2.73    5.18  5.00
 FUN  Jun 17 '22  50.00   P  7.90    FUN  Jun 17 '22  40.00   P  0.35    7.55  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FUN  Jun 17 '22  35.00   C  7.65    FUN  Jun 17 '22  45.00   C  0.28    7.38  10.00
 FUN  Jun 17 '22  35.00   C  7.65    FUN  Jun 17 '22  40.00   C  2.90    4.75  5.00
 FUN  Jan 20 '23  35.00   C  10.40    FUN  Jan 20 '23  45.00   C  4.50    5.90  10.00
 FUN  Jun 17 '22  40.00   C  2.90    FUN  Jun 17 '22  45.00   C  0.28    2.62  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FUN  Jun 16 '23  55.00   C  4.39    FUN  Jun 16 '23  40.00   C  8.50    -4.11  15.00
 FUN  Jul 15 '22  55.00   C  0.15    FUN  Jul 15 '22  40.00   C  3.85    -3.70  15.00
 FUN  Jan 20 '23  50.00   C  2.98    FUN  Jan 20 '23  40.00   C  7.00    -4.02  10.00
 FUN  Jul 15 '22  50.00   C  0.35    FUN  Jul 15 '22  40.00   C  3.85    -3.50  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FUN  Jun 17 '22  30.00   P  0.53    FUN  Jun 17 '22  45.00   P  2.73    -2.20  15.00
 FUN  Jun 17 '22  35.00   P  0.55    FUN  Jun 17 '22  45.00   P  2.73    -2.17  10.00
 FUN  Dec 16 '22  30.00   P  1.30    FUN  Dec 16 '22  45.00   P  6.50    -5.20  15.00
 FUN  Jan 20 '23  30.00   P  1.38    FUN  Jan 20 '23  45.00   P  6.60    -5.22  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FUN  Jun 17 '22  40.00   C  2.90    FUN  Jun 16 '23  40.00   C  8.50    -5.60  12
 FUN  Jun 17 '22  40.00   C  2.90    FUN  Jan 20 '23  40.00   C  7.00    -4.10  7
 FUN  Jun 17 '22  40.00   C  2.90    FUN  Dec 16 '22  40.00   C  6.70    -3.80  6
 FUN  Jun 17 '22  45.00   C  0.28    FUN  Jun 16 '23  45.00   C  5.95    -5.67  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FUN  Jun 17 '22  40.00   P  0.35    FUN  Jun 16 '23  40.00   P  4.70    -4.35  12
 FUN  Jun 17 '22  40.00   P  0.35    FUN  Jan 20 '23  40.00   P  4.35    -4.00  7
 FUN  Jun 17 '22  40.00   P  0.35    FUN  Dec 16 '22  40.00   P  4.05    -3.70  6
 FUN  Jun 17 '22  40.00   P  0.35    FUN  Sep 16 '22  40.00   P  2.70    -2.35  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.