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
12.80 -0.14 (-1.08%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO230120C000030002022-04-19 3:00PM EDT3.005.705.205.600.00-110.00%
VZIO230120C000050002022-05-25 1:21PM EDT5.003.703.704.800.00-60280.00%
VZIO230120C000060002022-06-08 12:43PM EDT6.003.601.753.900.00--70.00%
VZIO230120C000070002022-07-19 11:30AM EDT7.001.965.906.500.00-46276.17%
VZIO230120C000080002022-08-10 12:39PM EDT8.003.105.105.500.00-18369.53%
VZIO230120C000090002022-08-05 3:17PM EDT9.002.704.304.800.00-141969.63%
VZIO230120C000100002022-08-12 11:56AM EDT10.003.703.704.20+0.50+15.62%2531872.27%
VZIO230120C000110002022-05-26 3:37PM EDT11.001.200.801.650.00-9100.00%
VZIO230120C000120002022-08-12 10:41AM EDT12.002.182.452.90+0.17+8.46%1026266.11%
VZIO230120C000130002022-08-12 12:19PM EDT13.002.151.902.45+0.21+10.82%117064.45%
VZIO230120C000150002022-08-11 2:21PM EDT15.001.101.201.700.00-1626363.53%
VZIO230120C000170002022-08-11 9:39AM EDT17.001.050.801.050.00-2457162.01%
VZIO230120C000200002022-08-11 1:01PM EDT20.000.400.250.65-0.05-11.11%118760.25%
VZIO230120C000220002022-08-12 10:57AM EDT22.000.300.200.45-0.05-14.29%226962.11%
VZIO230120C000250002022-08-09 3:55PM EDT25.000.050.050.450.00-208467.38%
VZIO230120C000270002022-08-11 9:36AM EDT27.000.250.050.700.00-178780.18%
VZIO230120C000300002022-05-18 3:44PM EDT30.000.150.000.750.00-359687.70%
VZIO230120C000350002022-03-15 9:34AM EDT35.000.280.000.750.00-212798.24%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO230120P000050002022-04-22 10:26AM EDT5.000.800.300.650.00-1165132.23%
VZIO230120P000070002022-08-05 10:40AM EDT7.000.550.100.400.00-316875.39%
VZIO230120P000080002022-06-28 2:35PM EDT8.001.700.901.400.00-4256112.21%
VZIO230120P000090002022-06-09 12:08PM EDT9.002.052.052.550.00--5142.58%
VZIO230120P000130002022-07-01 9:57AM EDT13.006.503.004.900.00-121116.60%
VZIO230120P000150002022-08-09 1:55PM EDT15.005.703.303.600.00-204061.77%
VZIO230120P000170002022-04-19 12:22PM EDT17.008.908.709.200.00-1034180.37%
VZIO230120P000200002022-02-07 1:14PM EDT20.008.0010.1010.700.00-235151.07%
VZIO230120P000220002022-06-28 12:30PM EDT22.0014.0012.3013.400.00-11173.68%
VZIO230120P000250002022-03-14 12:06AM EDT25.0015.800.000.000.00--00.00%
VZIO230120P000300002022-01-20 10:51AM EDT30.0014.2915.9019.700.00-1588105.08%