VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Real-time 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 | 2023-01-27 1:51PM EST | 7.00 | 2.00 | 1.90 | 2.80 | 0.00 | - | 1 | 46 | 149.22% |
| VZIO230217C00008000 | 2023-02-06 1:24PM EST | 8.00 | 1.33 | 1.10 | 1.35 | -0.37 | -21.76% | 21 | 503 | 62.89% |
| VZIO230217C00009000 | 2023-02-03 2:06PM EST | 9.00 | 1.18 | 0.40 | 0.55 | 0.00 | - | 2 | 911 | 58.59% |
| VZIO230217C00010000 | 2023-02-06 2:29PM EST | 10.00 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 24 | 173 | 54.69% |
| VZIO230217C00011000 | 2023-02-02 11:34AM EST | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 56 | 72.66% |
| VZIO230217C00012000 | 2022-12-09 9:30AM EST | 12.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 176.95% |
| VZIO230217C00013000 | 2023-02-03 9:30AM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 103.13% |
| VZIO230217C00014000 | 2022-11-16 11:36AM EST | 14.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 3 | 229.30% |
| VZIO230217C00015000 | 2022-12-29 12:16PM EST | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 176.56% |
| VZIO230217C00017000 | 2023-01-12 12:32PM EST | 17.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 289.06% |
| VZIO230217C00020000 | 2022-08-16 10:45AM EST | 20.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 2 | 2 | 334.77% |
| 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 | 2023-01-30 11:34AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 178.13% |
| VZIO230217P00006000 | 2023-01-03 2:14PM EST | 6.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 129.69% |
| VZIO230217P00007000 | 2023-02-06 3:36PM EST | 7.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 103 | 114.06% |
| VZIO230217P00008000 | 2023-01-30 11:23AM EST | 8.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 47 | 69.14% |
| VZIO230217P00009000 | 2023-02-02 11:11AM EST | 9.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 2 | 6 | 57.81% |
| VZIO230217P00010000 | 2023-01-23 12:44PM EST | 10.00 | 1.45 | 0.10 | 1.25 | 0.00 | - | 10 | 3 | 110.55% |
| VZIO230217P00011000 | 2022-09-14 1:23PM EST | 11.00 | 1.72 | 2.45 | 2.80 | 0.00 | - | 8 | 8 | 212.89% |
| VZIO230217P00012000 | 2022-09-19 9:48AM EST | 12.00 | 2.52 | 2.30 | 2.70 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
