New Zealand markets close in 30 minutes

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.70+0.04 (+0.38%)
At close: 04:00PM EDT
10.72 +0.02 (+0.19%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO240816C000010002024-02-13 4:13PM EDT1.007.909.1012.500.00-110.00%
VZIO240816C000020002024-03-15 9:37AM EDT2.009.098.1011.000.00-12512.50%
VZIO240816C000040002024-03-26 3:15PM EDT4.007.006.309.000.00-21313.87%
VZIO240816C000050002024-04-12 3:17PM EDT5.006.005.308.000.00-1558253.91%
VZIO240816C000060002024-05-17 1:35PM EDT6.004.634.607.000.00-858223.05%
VZIO240816C000070002024-05-02 9:55AM EDT7.004.303.406.000.00-244173.14%
VZIO240816C000080002024-06-05 3:59PM EDT8.003.000.000.000.00-800.00%
VZIO240816C000090002024-06-05 1:53PM EDT9.002.000.000.000.00-1000.00%
VZIO240816C000100002024-06-04 12:25PM EDT10.000.600.000.000.00-100.00%
VZIO240816C000110002024-06-14 3:57PM EDT11.000.150.000.00+0.05+50.00%32203.13%
VZIO240816C000120002024-06-14 12:06PM EDT12.000.010.000.00-0.04-80.00%8906.25%
VZIO240816C000130002024-05-08 2:21PM EDT13.000.040.000.050.00-125332.42%
VZIO240816C000140002024-03-07 1:33PM EDT14.000.050.000.100.00-15248.83%
VZIO240816C000150002024-05-31 3:15PM EDT15.000.050.000.000.00-2025.00%
VZIO240816C000200002024-03-04 11:08AM EDT20.000.050.000.050.00-27471.88%
VZIO240816C000220002024-02-29 10:30AM EDT22.000.050.000.050.00-12680.47%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO240816P000010002024-02-14 10:30AM EDT1.000.250.000.050.00-22284.38%
VZIO240816P000050002024-02-14 10:36AM EDT5.000.120.000.050.00-3393.75%
VZIO240816P000060002024-02-22 3:59PM EDT6.000.050.000.050.00-101073.44%
VZIO240816P000070002024-05-08 2:21PM EDT7.000.050.000.050.00-111156.25%
VZIO240816P000080002024-06-07 3:30PM EDT8.000.030.000.000.00-1025.00%
VZIO240816P000090002024-06-14 9:33AM EDT9.000.080.000.00-0.02-20.00%5012.50%
VZIO240816P000100002024-06-14 3:54PM EDT10.000.100.000.00-0.05-33.33%32806.25%
VZIO240816P000110002024-06-14 2:51PM EDT11.000.300.000.00-0.10-25.00%100.00%
VZIO240816P000120002024-04-16 11:44AM EDT12.001.050.405.000.00-1010108.11%