VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240119C00003000 | 2021-11-10 7:59AM EDT | 3.00 | 19.50 | 14.80 | 18.10 | 0.00 | - | - | 1 | 0.00% |
| VZIO240119C00005000 | 2022-07-13 1:22PM EDT | 5.00 | 3.90 | 5.70 | 8.80 | 0.00 | - | 5 | 16 | 235.16% |
| VZIO240119C00008000 | 2023-03-28 2:39PM EDT | 8.00 | 2.38 | 1.75 | 2.90 | 0.00 | - | 15 | 80 | 54.88% |
| VZIO240119C00010000 | 2023-03-28 2:36PM EDT | 10.00 | 1.64 | 1.55 | 3.00 | 0.00 | - | 21 | 178 | 79.30% |
| VZIO240119C00013000 | 2023-02-28 1:19PM EDT | 13.00 | 1.40 | 0.00 | 1.20 | 0.00 | - | 1 | 268 | 69.53% |
| VZIO240119C00015000 | 2023-03-09 3:03PM EDT | 15.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 2 | 130 | 53.86% |
| VZIO240119C00017000 | 2023-03-17 2:00PM EDT | 17.00 | 0.49 | 0.00 | 0.65 | 0.00 | - | - | 10 | 55.86% |
| VZIO240119C00020000 | 2022-08-10 1:29PM EDT | 20.00 | 1.10 | 0.25 | 2.80 | 0.00 | - | 1 | 63 | 109.91% |
| VZIO240119C00022000 | 2021-12-09 1:04PM EDT | 22.00 | 7.40 | 3.70 | 7.30 | 0.00 | - | 1 | 25 | 245.56% |
| VZIO240119C00025000 | 2022-08-11 10:21AM EDT | 25.00 | 1.50 | 0.00 | 5.00 | +1.50 | - | 3 | 114 | 153.81% |
| VZIO240119C00027000 | 2021-10-25 3:06PM EDT | 27.00 | 5.50 | 3.80 | 6.80 | 0.00 | - | 2 | 12 | 249.41% |
| VZIO240119C00030000 | 2021-12-02 1:52PM EDT | 30.00 | 4.00 | 3.50 | 6.70 | 0.00 | - | 2 | 16 | 247.85% |
| VZIO240119C00035000 | 2021-12-29 12:21PM EDT | 35.00 | 3.50 | 1.10 | 3.70 | 0.00 | - | 1 | 65 | 169.82% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240119P00003000 | 2021-12-20 2:39PM EDT | 3.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 56 | 25.00% |
| VZIO240119P00005000 | 2023-03-08 10:59AM EDT | 5.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 24 | 537 | 65.33% |
| VZIO240119P00008000 | 2023-03-22 3:52PM EDT | 8.00 | 1.10 | 1.10 | 1.50 | 0.00 | - | - | 383 | 60.35% |
| VZIO240119P00010000 | 2023-03-14 9:48AM EDT | 10.00 | 2.50 | 2.10 | 2.55 | 0.00 | - | - | 21 | 55.57% |
| VZIO240119P00015000 | 2021-12-28 3:16PM EDT | 15.00 | 4.11 | 3.60 | 5.20 | 0.00 | - | 1 | 4 | 0.00% |
| VZIO240119P00017000 | 2021-10-25 9:49AM EDT | 17.00 | 5.16 | 4.50 | 5.70 | 0.00 | - | 1 | 3 | 0.00% |
| VZIO240119P00020000 | 2023-03-01 1:09PM EDT | 20.00 | 10.20 | 9.90 | 12.70 | 0.00 | - | 2 | 6 | 72.56% |
| VZIO240119P00027000 | 2021-10-22 2:21PM EDT | 27.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
