New Zealand markets open in 8 hours 23 minutes

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.99+0.01 (+0.09%)
At close: 04:00PM EST
10.97 -0.02 (-0.18%)
Pre-market: 07:12AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO240315C000020002024-02-13 3:07PM EST2.005.700.000.000.00--00.00%
VZIO240315C000030002024-02-13 3:07PM EST3.004.700.000.000.00--10.00%
VZIO240315C000050002024-02-22 1:49PM EST5.005.700.000.000.00-110.00%
VZIO240315C000060002024-02-13 3:07PM EST6.001.750.000.000.00--10.00%
VZIO240315C000070002024-02-22 10:48AM EST7.004.000.000.000.00-10150.00%
VZIO240315C000080002024-02-23 3:15PM EST8.003.000.000.000.00-91,4360.00%
VZIO240315C000090002024-02-23 10:22AM EST9.002.000.000.000.00-13280.00%
VZIO240315C000100002024-02-23 3:34PM EST10.001.050.000.000.00-921,7450.00%
VZIO240315C000110002024-02-23 3:59PM EST11.000.180.000.000.00-9047,2130.39%
VZIO240315C000120002024-02-23 3:04PM EST12.000.050.000.000.00-2101,76812.50%
VZIO240315C000130002024-02-23 9:30AM EST13.000.050.000.000.00-527825.00%
VZIO240315C000140002024-02-21 9:30AM EST14.000.050.000.000.00--11125.00%
VZIO240315C000150002024-02-21 3:58PM EST15.000.050.000.000.00-128225.00%
VZIO240315C000160002024-02-20 9:31AM EST16.000.050.000.000.00--150.00%
VZIO240315C000200002024-02-20 9:31AM EST20.000.050.000.000.00--1150.00%
VZIO240315C000220002024-02-20 12:46PM EST22.000.050.000.000.00--2050.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO240315P000050002024-02-13 3:48PM EST5.000.050.000.000.00--150.00%
VZIO240315P000060002024-02-21 11:34AM EST6.000.050.000.000.00-6031150.00%
VZIO240315P000070002024-02-16 3:55PM EST7.000.050.000.000.00-57550.00%
VZIO240315P000090002024-02-22 1:30PM EST9.000.050.000.000.00-437525.00%
VZIO240315P000100002024-02-23 3:33PM EST10.000.050.000.000.00-851,18512.50%
VZIO240315P000110002024-02-23 3:39PM EST11.000.150.000.000.00-3904,9560.00%
VZIO240315P000120002024-02-23 9:30AM EST12.001.050.000.000.00-160.00%
VZIO240315P000140002024-02-23 10:25AM EST14.002.600.000.000.00-100.00%