VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO230217C00005000 | 2022-10-19 8:31AM EST | 5.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VZIO230217C00007000 | 2023-01-27 1:51PM EST | 7.00 | 2.00 | 2.30 | 3.00 | 0.00 | - | 1 | 46 | 119.53% |
| VZIO230217C00008000 | 2023-02-03 3:04PM EST | 8.00 | 1.70 | 1.35 | 1.70 | +0.30 | +21.43% | 69 | 533 | 91.41% |
| VZIO230217C00009000 | 2023-02-03 2:06PM EST | 9.00 | 1.18 | 0.55 | 1.30 | +0.48 | +68.57% | 2 | 913 | 82.42% |
| VZIO230217C00010000 | 2023-02-03 10:25AM EST | 10.00 | 0.25 | 0.10 | 0.30 | -0.05 | -16.67% | 8 | 174 | 63.48% |
| VZIO230217C00011000 | 2023-02-02 11:34AM EST | 11.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 56 | 110.94% |
| VZIO230217C00012000 | 2022-12-09 9:30AM EST | 12.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 146.48% |
| VZIO230217C00013000 | 2023-02-03 9:30AM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 85.94% |
| VZIO230217C00014000 | 2022-11-16 11:36AM EST | 14.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 3 | 196.48% |
| VZIO230217C00015000 | 2022-12-29 12:16PM EST | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 151.56% |
| VZIO230217C00017000 | 2023-01-12 12:32PM EST | 17.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 252.73% |
| VZIO230217C00020000 | 2022-08-16 10:45AM EST | 20.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 2 | 2 | 295.70% |
| VZIO230217C00025000 | 2022-09-12 12:29PM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO230217P00005000 | 2023-01-30 11:34AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 173.44% |
| VZIO230217P00006000 | 2023-01-03 2:14PM EST | 6.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 129.69% |
| VZIO230217P00007000 | 2023-02-02 1:33PM EST | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 103 | 106.25% |
| VZIO230217P00008000 | 2023-01-30 11:23AM EST | 8.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 47 | 101.95% |
| VZIO230217P00009000 | 2023-02-02 11:11AM EST | 9.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 54.69% |
| VZIO230217P00010000 | 2023-01-23 12:44PM EST | 10.00 | 1.45 | 0.10 | 1.70 | 0.00 | - | 10 | 3 | 86.72% |
| VZIO230217P00011000 | 2022-09-14 1:23PM EST | 11.00 | 1.72 | 2.45 | 2.80 | 0.00 | - | 8 | 8 | 228.91% |
| VZIO230217P00012000 | 2022-09-19 9:48AM EST | 12.00 | 2.52 | 2.30 | 2.70 | 0.00 | - | 10 | 0 | 84.38% |
© 2023 Yahoo. All rights reserved.
