New Zealand markets closed

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.94+0.61 (+4.95%)
At close: 04:00PM EDT
12.60 -0.34 (-2.63%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO220819C000050002022-07-20 3:58PM EDT5.003.507.708.000.00-250357.81%
VZIO220819C000060002022-07-26 3:01PM EDT6.003.306.707.000.00-63295.31%
VZIO220819C000070002022-08-12 11:55AM EDT7.005.665.706.00+0.28+5.20%77208242.19%
VZIO220819C000080002022-08-11 3:44PM EDT8.004.404.705.200.00-118231146.88%
VZIO220819C000090002022-08-11 3:16PM EDT9.003.202.905.200.00-371,023178.13%
VZIO220819C000100002022-08-12 11:57AM EDT10.002.802.753.10+0.44+18.64%51,100151.95%
VZIO220819C000110002022-08-12 3:36PM EDT11.002.111.852.05+0.66+45.52%161,54556.25%
VZIO220819C000120002022-08-12 2:49PM EDT12.001.101.001.40+0.46+71.88%81,06184.38%
VZIO220819C000130002022-08-12 3:49PM EDT13.000.500.400.55+0.20+66.67%692,69465.82%
VZIO220819C000140002022-08-12 3:59PM EDT14.000.200.200.250.00-209777.34%
VZIO220819C000150002022-08-12 3:39PM EDT15.000.100.050.15-0.10-50.00%433883.98%
VZIO220819C000160002022-08-10 9:30AM EDT16.000.050.000.100.00-28292.19%
VZIO220819C000170002022-08-10 9:30AM EDT17.000.050.000.150.00-823121.48%
VZIO220819C000180002022-08-10 9:31AM EDT18.000.050.000.750.00-410215.23%
VZIO220819C000190002022-08-11 9:49AM EDT19.000.100.000.100.00-145145.31%
VZIO220819C000200002022-08-11 9:37AM EDT20.000.050.000.050.00-1541143.75%
VZIO220819C000210002022-08-05 1:47PM EDT21.000.050.000.050.00-1,1861,103156.25%
VZIO220819C000220002022-08-05 12:15PM EDT22.000.050.000.400.00-46246.88%
VZIO220819C000230002022-08-05 1:35PM EDT23.000.050.000.400.00-211261.72%
VZIO220819C000240002022-08-05 12:11PM EDT24.000.050.001.000.00-22348.05%
VZIO220819C000250002022-08-09 10:06AM EDT25.000.050.000.200.00-1022250.78%
VZIO220819C000260002022-03-15 3:43PM EDT26.000.050.000.750.00--2348.44%
VZIO220819C000300002022-08-04 9:42AM EDT30.000.050.000.150.00--2287.50%
VZIO220819C000350002022-08-01 11:53AM EDT35.000.050.000.650.00--0428.13%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO220819P000040002022-05-16 12:03AM EDT4.000.200.000.000.00--050.00%
VZIO220819P000050002022-07-01 2:45PM EDT5.000.200.000.100.00-120346.88%
VZIO220819P000060002022-08-10 9:59AM EDT6.000.060.000.500.00-15781408.59%
VZIO220819P000070002022-08-10 2:20PM EDT7.000.050.000.150.00-100405253.13%
VZIO220819P000080002022-08-11 9:36AM EDT8.000.050.000.050.00-2447167.19%
VZIO220819P000090002022-08-11 10:21AM EDT9.000.050.000.050.00-7121131.25%
VZIO220819P000100002022-08-12 12:06PM EDT10.000.040.000.05-0.02-33.33%117698.44%
VZIO220819P000110002022-08-12 3:06PM EDT11.000.100.000.20-0.14-58.33%65794.14%
VZIO220819P000120002022-08-12 2:42PM EDT12.000.200.100.30-0.20-50.00%2012674.22%
VZIO220819P000130002022-08-12 12:03PM EDT13.000.750.500.75-0.40-34.78%71377.73%
VZIO220819P000140002022-08-12 3:06PM EDT14.001.231.001.60-4.42-78.23%11579.69%
VZIO220819P000150002022-08-11 11:21AM EDT15.003.132.152.350.00-22103.52%
VZIO220819P000160002022-02-25 11:29AM EDT16.004.206.107.100.00-29596.48%
VZIO220819P000180002022-01-06 4:25PM EDT18.003.405.005.700.00-520198.05%
VZIO220819P000200002022-03-28 2:25PM EDT20.0011.0012.9013.400.00-711,058.79%
VZIO220819P000220002022-02-14 12:22PM EDT22.008.4013.0013.300.00--2821.09%
VZIO220819P000250002022-01-25 3:37PM EDT25.0010.1011.2011.700.00--10.00%
VZIO220819P000350002021-12-31 12:38PM EDT35.0016.1519.8022.500.00-88458.59%