VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240816C00001000 | 2024-02-13 4:13PM EDT | 1.00 | 7.90 | 9.10 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| VZIO240816C00002000 | 2024-03-15 9:37AM EDT | 2.00 | 9.09 | 8.10 | 11.00 | 0.00 | - | 1 | 2 | 367.19% |
| VZIO240816C00004000 | 2024-03-26 3:15PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 2 | 1 | 226.37% |
| VZIO240816C00005000 | 2024-04-12 3:17PM EDT | 5.00 | 6.00 | 5.20 | 8.50 | 0.00 | - | 15 | 58 | 201.66% |
| VZIO240816C00006000 | 2024-02-23 4:43PM EDT | 6.00 | 5.28 | 4.50 | 7.50 | 0.00 | - | 1 | 53 | 176.56% |
| VZIO240816C00007000 | 2024-02-23 4:42PM EDT | 7.00 | 4.40 | 3.50 | 6.50 | 0.00 | - | 3 | 56 | 144.82% |
| VZIO240816C00008000 | 2024-04-26 2:51PM EDT | 8.00 | 2.86 | 2.40 | 5.30 | +0.01 | +0.35% | 8 | 80 | 108.98% |
| VZIO240816C00009000 | 2024-03-06 12:53PM EDT | 9.00 | 2.35 | 0.00 | 3.00 | 0.00 | - | 1 | 19 | 93.16% |
| VZIO240816C00010000 | 2024-04-16 10:28AM EDT | 10.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 1 | 157 | 33.50% |
| VZIO240816C00011000 | 2024-04-25 3:00PM EDT | 11.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 2 | 8,841 | 23.54% |
| VZIO240816C00012000 | 2024-04-22 10:11AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 5,855 | 19.53% |
| VZIO240816C00013000 | 2024-04-22 9:56AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 252 | 23.63% |
| VZIO240816C00014000 | 2024-03-07 1:33PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 35.55% |
| VZIO240816C00015000 | 2024-02-23 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 49 | 41.99% |
| VZIO240816C00020000 | 2024-03-04 11:08AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 52.34% |
| VZIO240816C00022000 | 2024-02-29 10:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 58.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240816P00001000 | 2024-02-14 10:30AM EDT | 1.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 209.38% |
| VZIO240816P00005000 | 2024-02-14 10:36AM EDT | 5.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 69.53% |
| VZIO240816P00006000 | 2024-02-22 3:59PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 54.69% |
| VZIO240816P00007000 | 2024-04-23 3:13PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 109 | 55.86% |
| VZIO240816P00008000 | 2024-04-02 12:36PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 691 | 41.60% |
| VZIO240816P00009000 | 2024-04-18 9:30AM EDT | 9.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 1,136 | 36.04% |
| VZIO240816P00010000 | 2024-04-26 11:02AM EDT | 10.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 77 | 6,107 | 23.83% |
| VZIO240816P00011000 | 2024-04-26 3:26PM EDT | 11.00 | 0.41 | 0.40 | 0.70 | -0.04 | -8.89% | 1 | 3,240 | 23.58% |
| VZIO240816P00012000 | 2024-04-16 11:44AM EDT | 12.00 | 1.05 | 0.25 | 5.00 | 0.00 | - | 10 | 10 | 77.73% |
© 2024 Yahoo. All rights reserved.