VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240517C00003000 | 2024-02-09 3:55PM EDT | 3.00 | 5.00 | 7.50 | 12.40 | 0.00 | - | 3 | 0 | 1,200.00% |
| VZIO240517C00004000 | 2024-03-26 3:12PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 30 | 3 | 522.66% |
| VZIO240517C00005000 | 2024-04-25 3:03PM EDT | 5.00 | 5.76 | 5.60 | 7.50 | 0.00 | - | 1 | 123 | 401.56% |
| VZIO240517C00006000 | 2024-04-25 3:04PM EDT | 6.00 | 4.77 | 4.10 | 5.00 | 0.00 | - | 6 | 82 | 212.11% |
| VZIO240517C00007000 | 2024-02-27 10:41AM EDT | 7.00 | 3.50 | 3.00 | 6.50 | 0.00 | - | 10 | 31 | 296.48% |
| VZIO240517C00008000 | 2024-04-12 3:16PM EDT | 8.00 | 2.73 | 2.30 | 5.50 | 0.00 | - | 4 | 393 | 258.20% |
| VZIO240517C00009000 | 2024-04-17 11:51AM EDT | 9.00 | 1.93 | 1.40 | 4.50 | 0.00 | - | 1 | 40 | 209.18% |
| VZIO240517C00010000 | 2024-04-22 11:38AM EDT | 10.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | 1 | 47 | 71.88% |
| VZIO240517C00011000 | 2024-04-26 2:04PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2,530 | 19,006 | 29.69% |
| VZIO240517C00012000 | 2024-04-24 12:42PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,171 | 9,585 | 36.72% |
| VZIO240517C00013000 | 2024-04-18 3:38PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 56 | 54.69% |
| VZIO240517C00015000 | 2024-02-27 1:33PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 48 | 73.44% |
| VZIO240517C00022000 | 2024-04-22 9:42AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 135.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240517P00005000 | 2024-02-14 3:03PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 160.94% |
| VZIO240517P00006000 | 2024-02-16 4:31PM EDT | 6.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 126.56% |
| VZIO240517P00007000 | 2024-02-16 4:31PM EDT | 7.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 20 | 146 | 96.88% |
| VZIO240517P00008000 | 2024-03-28 12:50PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 767 | 70.31% |
| VZIO240517P00009000 | 2024-04-22 2:44PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 8,640 | 53.91% |
| VZIO240517P00010000 | 2024-04-26 3:56PM EDT | 10.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 316 | 22,883 | 42.58% |
| VZIO240517P00011000 | 2024-04-26 2:05PM EDT | 11.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 78 | 15,092 | 24.61% |
| VZIO240517P00012000 | 2023-12-12 12:42PM EDT | 12.00 | 5.00 | 3.70 | 4.80 | 0.00 | - | 4 | 0 | 339.26% |
© 2024 Yahoo. All rights reserved.