New Zealand markets closed

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.57-0.27 (-2.74%)
At close: 04:00PM EST
9.95 +0.38 (+3.97%)
After hours: 06:40PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO230217C000050002022-10-19 8:31AM EST5.005.450.000.000.00-180.00%
VZIO230217C000070002023-01-27 1:51PM EST7.002.002.303.000.00-146119.53%
VZIO230217C000080002023-02-03 3:04PM EST8.001.701.351.70+0.30+21.43%6953391.41%
VZIO230217C000090002023-02-03 2:06PM EST9.001.180.551.30+0.48+68.57%291382.42%
VZIO230217C000100002023-02-03 10:25AM EST10.000.250.100.30-0.05-16.67%817463.48%
VZIO230217C000110002023-02-02 11:34AM EST11.000.050.000.700.00-356110.94%
VZIO230217C000120002022-12-09 9:30AM EST12.000.320.000.750.00-36146.48%
VZIO230217C000130002023-02-03 9:30AM EST13.000.050.000.050.00-13485.94%
VZIO230217C000140002022-11-16 11:36AM EST14.000.500.000.750.00--3196.48%
VZIO230217C000150002022-12-29 12:16PM EST15.000.050.000.200.00-67151.56%
VZIO230217C000170002023-01-12 12:32PM EST17.000.030.000.750.00-819252.73%
VZIO230217C000200002022-08-16 10:45AM EST20.000.550.250.500.00-22295.70%
VZIO230217C000250002022-09-12 12:29PM EST25.000.150.000.000.00-86150.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO230217P000050002023-01-30 11:34AM EST5.000.050.000.050.00-120173.44%
VZIO230217P000060002023-01-03 2:14PM EST6.000.250.000.050.00-19129.69%
VZIO230217P000070002023-02-02 1:33PM EST7.000.100.000.100.00-4103106.25%
VZIO230217P000080002023-01-30 11:23AM EST8.000.150.000.350.00-247101.95%
VZIO230217P000090002023-02-02 11:11AM EST9.000.500.000.350.00-2654.69%
VZIO230217P000100002023-01-23 12:44PM EST10.001.450.101.700.00-10386.72%
VZIO230217P000110002022-09-14 1:23PM EST11.001.722.452.800.00-88228.91%
VZIO230217P000120002022-09-19 9:48AM EST12.002.522.302.700.00-10084.38%