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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO240119C000030002022-08-15 9:14AM EST3.0010.138.709.500.00-170.00%
VZIO240119C000050002022-12-09 12:55PM EST5.004.904.004.900.00-12173.83%
VZIO240119C000080002022-11-10 10:20AM EST8.004.002.552.950.00-13567.92%
VZIO240119C000100002022-12-02 9:30AM EST10.002.951.852.250.00-119667.82%
VZIO240119C000130002022-12-09 1:17PM EST13.001.250.801.45-0.93-42.66%10014861.52%
VZIO240119C000150002022-12-08 10:01AM EST15.000.910.401.350.00-83062.99%
VZIO240119C000170002022-11-08 11:10AM EST17.001.300.151.200.00-1963.57%
VZIO240119C000200002022-12-08 9:56AM EST20.000.530.250.750.00-83365.53%
VZIO240119C000220002022-03-17 9:29AM EST22.001.000.151.600.00-35283.35%
VZIO240119C000250002022-12-02 1:02PM EST25.000.350.000.550.00-1212065.43%
VZIO240119C000270002022-11-23 2:46PM EST27.000.350.000.500.00-12067.19%
VZIO240119C000300002022-04-29 10:08AM EST30.000.500.004.800.00-113142.38%
VZIO240119C000350002022-06-30 10:16AM EST35.000.270.050.600.00-105581.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO240119P000030002022-11-23 12:39PM EST3.000.150.000.450.00-1681,21183.20%
VZIO240119P000050002022-11-23 12:39PM EST5.000.400.001.650.00-7252080.96%
VZIO240119P000080002022-11-30 2:30PM EST8.001.311.451.850.00-138357.96%
VZIO240119P000100002022-11-18 10:51AM EST10.002.172.603.100.00-102456.10%
VZIO240119P000130002022-08-15 9:08AM EST13.003.371.955.300.00-1260.06%
VZIO240119P000150002022-11-30 11:52AM EST15.005.806.107.800.00-1258.25%
VZIO240119P000170002022-02-18 12:20PM EST17.007.198.409.500.00-2365.14%
VZIO240119P000200002022-10-03 1:36PM EST20.0011.308.0011.200.00-580.00%
VZIO240119P000250002022-02-15 2:07PM EST25.0012.5014.5017.100.00--289.45%
VZIO240119P000270002021-10-22 1:21PM EST27.0011.500.000.000.00-200.00%