New Zealand markets closed

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.77-0.05 (-0.57%)
At close: 04:00PM EST
8.50 -0.27 (-3.08%)
After hours: 06:10PM 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%
VZIO230217C000070002022-10-19 8:31AM EST7.003.750.000.000.00-21210.00%
VZIO230217C000080002022-08-17 1:32PM EST8.005.003.504.200.00-1046247.27%
VZIO230217C000090002022-12-09 2:05PM EST9.000.880.801.10-1.74-66.41%69668.56%
VZIO230217C000100002022-12-09 10:52AM EST10.000.600.500.75-0.05-7.69%4310169.63%
VZIO230217C000110002022-12-09 2:05PM EST11.000.330.250.50-0.16-32.65%9068.07%
VZIO230217C000120002022-12-09 9:30AM EST12.000.320.100.35+0.03+10.34%3367.77%
VZIO230217C000130002022-12-01 10:02AM EST13.000.430.050.200.00-303166.41%
VZIO230217C000140002022-11-16 11:36AM EST14.000.500.000.150.00--366.80%
VZIO230217C000150002022-09-21 12:29PM EST15.000.650.451.450.00-13157.23%
VZIO230217C000170002022-10-11 2:46PM EST17.000.210.200.450.00-719121.48%
VZIO230217C000200002022-08-16 10:45AM EST20.000.550.250.500.00-22145.31%
VZIO230217C000250002022-09-12 12:29PM EST25.000.150.000.000.00-86150.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO230217P000050002022-08-03 12:12PM EST5.000.200.000.000.00-101025.00%
VZIO230217P000060002022-09-14 12:55PM EST6.000.250.050.550.00-1795.90%
VZIO230217P000070002022-12-07 3:36PM EST7.000.300.250.400.00-1070.31%
VZIO230217P000090002022-12-09 12:11PM EST9.001.100.951.25+0.47+74.60%1363.38%
VZIO230217P000100002022-11-29 12:03PM EST10.001.001.601.850.00-11360.74%
VZIO230217P000110002022-09-14 1:23PM EST11.001.722.452.800.00-8869.63%
VZIO230217P000120002022-09-19 9:48AM EST12.002.522.302.700.00-1000.00%