VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240216C00002000 | 2023-12-05 1:01PM EST | 2.00 | 5.33 | 5.00 | 5.40 | 0.00 | - | 2 | 2 | 131.25% |
| VZIO240216C00003000 | 2023-10-27 9:11AM EST | 3.00 | 2.15 | 3.70 | 4.10 | 0.00 | - | 120 | 0 | 0.00% |
| VZIO240216C00004000 | 2023-11-10 9:30AM EST | 4.00 | 2.05 | 2.40 | 3.50 | 0.00 | - | 20 | 22 | 144.73% |
| VZIO240216C00005000 | 2023-11-17 12:01PM EST | 5.00 | 1.77 | 1.40 | 2.50 | 0.00 | - | 1 | 9 | 102.73% |
| VZIO240216C00006000 | 2023-11-29 11:02AM EST | 6.00 | 1.15 | 1.35 | 1.55 | 0.00 | - | 1 | 140 | 61.52% |
| VZIO240216C00007000 | 2023-12-06 12:21PM EST | 7.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 15 | 343 | 48.83% |
| VZIO240216C00008000 | 2023-12-07 10:25AM EST | 8.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 7 | 258 | 47.46% |
| VZIO240216C00009000 | 2023-12-07 10:25AM EST | 9.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 7 | 72 | 51.56% |
| VZIO240216C00010000 | 2023-08-07 1:43PM EST | 10.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 75 | 76 | 66.02% |
| VZIO240216C00011000 | 2023-08-16 2:50PM EST | 11.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 175 | 91.02% |
| VZIO240216C00013000 | 2023-09-08 8:58AM EST | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 11 | 97.66% |
| VZIO240216C00014000 | 2023-08-03 9:56AM EST | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 135.94% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240216P00004000 | 2023-11-03 12:55PM EST | 4.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 5 | 80 | 101.56% |
| VZIO240216P00005000 | 2023-12-07 12:11PM EST | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 57.81% |
| VZIO240216P00006000 | 2023-12-07 10:25AM EST | 6.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 16 | 120 | 54.69% |
| VZIO240216P00007000 | 2023-12-07 10:25AM EST | 7.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 7 | 1,602 | 43.95% |
| VZIO240216P00008000 | 2023-12-01 3:43PM EST | 8.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 20 | 20 | 42.19% |
© 2023 Yahoo. All rights reserved.