VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO221021C00008000 | 2022-09-29 1:59PM EDT | 8.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 14 | 13 | 78.52% |
| VZIO221021C00009000 | 2022-09-26 2:29PM EDT | 9.00 | 1.25 | 0.65 | 0.80 | 0.00 | - | 6 | 9 | 71.48% |
| VZIO221021C00010000 | 2022-10-04 10:05AM EDT | 10.00 | 0.45 | 0.25 | 0.40 | +0.10 | +28.57% | 5 | 22 | 73.83% |
| VZIO221021C00011000 | 2022-10-04 11:33AM EDT | 11.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 2 | 131 | 69.53% |
| VZIO221021C00012000 | 2022-09-27 11:02AM EDT | 12.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 538 | 92.19% |
| VZIO221021C00013000 | 2022-09-23 3:47PM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 32 | 111.72% |
| VZIO221021C00014000 | 2022-09-30 1:21PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 98.44% |
| VZIO221021C00015000 | 2022-09-09 3:00PM EDT | 15.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 125.78% |
| VZIO221021C00016000 | 2022-09-30 1:34PM EDT | 16.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 150.00% |
| VZIO221021C00017000 | 2022-09-30 10:08AM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 162.50% |
| VZIO221021C00018000 | 2022-09-30 10:40AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 145.31% |
| VZIO221021C00019000 | 2022-09-29 11:28AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 184.38% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO221021P00007000 | 2022-09-27 10:17AM EDT | 7.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 99.61% |
| VZIO221021P00008000 | 2022-10-03 10:33AM EDT | 8.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 78.52% |
| VZIO221021P00009000 | 2022-10-03 10:33AM EDT | 9.00 | 0.69 | 0.35 | 0.50 | 0.00 | - | 1 | 52 | 71.48% |
| VZIO221021P00010000 | 2022-09-30 3:10PM EDT | 10.00 | 1.37 | 0.95 | 1.05 | 0.00 | - | 2 | 201 | 70.51% |
| VZIO221021P00011000 | 2022-09-27 12:45PM EDT | 11.00 | 1.60 | 1.75 | 2.00 | 0.00 | - | 7 | 55 | 83.98% |
| VZIO221021P00012000 | 2022-09-22 12:07PM EDT | 12.00 | 2.10 | 2.65 | 2.90 | 0.00 | - | 22 | 10 | 85.94% |
| VZIO221021P00013000 | 2022-09-14 11:13AM EDT | 13.00 | 1.77 | 3.00 | 4.20 | 0.00 | - | 1 | 1 | 187.11% |
| VZIO221021P00015000 | 2022-09-26 9:54AM EDT | 15.00 | 5.34 | 4.90 | 6.30 | 0.00 | - | 2 | 3 | 243.56% |
© 2022 Yahoo. All rights reserved.
