New Zealand markets close in 47 minutes

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.30+0.17 (+1.86%)
At close: 04:00PM EDT
9.30 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO221021C000080002022-09-29 1:59PM EDT8.001.351.351.550.00-141378.52%
VZIO221021C000090002022-09-26 2:29PM EDT9.001.250.650.800.00-6971.48%
VZIO221021C000100002022-10-04 10:05AM EDT10.000.450.250.40+0.10+28.57%52273.83%
VZIO221021C000110002022-10-04 11:33AM EDT11.000.130.050.15-0.02-13.33%213169.53%
VZIO221021C000120002022-09-27 11:02AM EDT12.000.160.000.200.00-153892.19%
VZIO221021C000130002022-09-23 3:47PM EDT13.000.100.000.200.00-832111.72%
VZIO221021C000140002022-09-30 1:21PM EDT14.000.050.000.050.00-23198.44%
VZIO221021C000150002022-09-09 3:00PM EDT15.000.200.000.100.00-115125.78%
VZIO221021C000160002022-09-30 1:34PM EDT16.000.080.000.150.00-1013150.00%
VZIO221021C000170002022-09-30 10:08AM EDT17.000.050.000.150.00-112162.50%
VZIO221021C000180002022-09-30 10:40AM EDT18.000.050.000.050.00-34145.31%
VZIO221021C000190002022-09-29 11:28AM EDT19.000.050.000.150.00--1184.38%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO221021P000070002022-09-27 10:17AM EDT7.000.100.000.150.00-2399.61%
VZIO221021P000080002022-10-03 10:33AM EDT8.000.250.100.200.00-1278.52%
VZIO221021P000090002022-10-03 10:33AM EDT9.000.690.350.500.00-15271.48%
VZIO221021P000100002022-09-30 3:10PM EDT10.001.370.951.050.00-220170.51%
VZIO221021P000110002022-09-27 12:45PM EDT11.001.601.752.000.00-75583.98%
VZIO221021P000120002022-09-22 12:07PM EDT12.002.102.652.900.00-221085.94%
VZIO221021P000130002022-09-14 11:13AM EDT13.001.773.004.200.00-11187.11%
VZIO221021P000150002022-09-26 9:54AM EDT15.005.344.906.300.00-23243.56%