VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO230217C00005000 | 2022-10-19 8:31AM EST | 5.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VZIO230217C00007000 | 2022-10-19 8:31AM EST | 7.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| VZIO230217C00008000 | 2022-08-17 1:32PM EST | 8.00 | 5.00 | 3.50 | 4.20 | 0.00 | - | 10 | 46 | 247.27% |
| VZIO230217C00009000 | 2022-12-09 2:05PM EST | 9.00 | 0.88 | 0.80 | 1.10 | -1.74 | -66.41% | 6 | 96 | 68.56% |
| VZIO230217C00010000 | 2022-12-09 10:52AM EST | 10.00 | 0.60 | 0.50 | 0.75 | -0.05 | -7.69% | 43 | 101 | 69.63% |
| VZIO230217C00011000 | 2022-12-09 2:05PM EST | 11.00 | 0.33 | 0.25 | 0.50 | -0.16 | -32.65% | 9 | 0 | 68.07% |
| VZIO230217C00012000 | 2022-12-09 9:30AM EST | 12.00 | 0.32 | 0.10 | 0.35 | +0.03 | +10.34% | 3 | 3 | 67.77% |
| VZIO230217C00013000 | 2022-12-01 10:02AM EST | 13.00 | 0.43 | 0.05 | 0.20 | 0.00 | - | 30 | 31 | 66.41% |
| VZIO230217C00014000 | 2022-11-16 11:36AM EST | 14.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 3 | 66.80% |
| VZIO230217C00015000 | 2022-09-21 12:29PM EST | 15.00 | 0.65 | 0.45 | 1.45 | 0.00 | - | 1 | 3 | 157.23% |
| VZIO230217C00017000 | 2022-10-11 2:46PM EST | 17.00 | 0.21 | 0.20 | 0.45 | 0.00 | - | 7 | 19 | 121.48% |
| VZIO230217C00020000 | 2022-08-16 10:45AM EST | 20.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 2 | 2 | 145.31% |
| VZIO230217C00025000 | 2022-09-12 12:29PM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO230217P00005000 | 2022-08-03 12:12PM EST | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| VZIO230217P00006000 | 2022-09-14 12:55PM EST | 6.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 7 | 95.90% |
| VZIO230217P00007000 | 2022-12-07 3:36PM EST | 7.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 70.31% |
| VZIO230217P00009000 | 2022-12-09 12:11PM EST | 9.00 | 1.10 | 0.95 | 1.25 | +0.47 | +74.60% | 1 | 3 | 63.38% |
| VZIO230217P00010000 | 2022-11-29 12:03PM EST | 10.00 | 1.00 | 1.60 | 1.85 | 0.00 | - | 1 | 13 | 60.74% |
| VZIO230217P00011000 | 2022-09-14 1:23PM EST | 11.00 | 1.72 | 2.45 | 2.80 | 0.00 | - | 8 | 8 | 69.63% |
| VZIO230217P00012000 | 2022-09-19 9:48AM EST | 12.00 | 2.52 | 2.30 | 2.70 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
