VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO220617C00005000 | 2022-05-11 9:36AM EDT | 5.00 | 2.40 | 3.50 | 3.80 | 0.00 | - | 1 | 1 | 124.22% |
| VZIO220617C00006000 | 2022-05-16 9:40AM EDT | 6.00 | 2.50 | 2.50 | 2.75 | 0.00 | - | 1 | 1 | 76.56% |
| VZIO220617C00007000 | 2022-05-20 9:35AM EDT | 7.00 | 1.55 | 1.65 | 1.80 | +0.06 | +4.03% | 1 | 73 | 74.22% |
| VZIO220617C00008000 | 2022-05-20 11:05AM EDT | 8.00 | 0.80 | 0.95 | 1.15 | -0.24 | -23.08% | 5 | 75 | 78.91% |
| VZIO220617C00009000 | 2022-05-20 2:51PM EDT | 9.00 | 0.45 | 0.45 | 0.70 | -0.03 | -6.25% | 6 | 654 | 79.49% |
| VZIO220617C00010000 | 2022-05-20 3:38PM EDT | 10.00 | 0.19 | 0.15 | 0.30 | +0.03 | +18.75% | 3 | 1,738 | 71.48% |
| VZIO220617C00011000 | 2022-05-17 2:38PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 27 | 73.05% |
| VZIO220617C00012000 | 2022-04-26 2:00PM EDT | 12.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 2 | 84.38% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO220617P00005000 | 2022-04-29 9:52AM EDT | 5.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 3 | 14 | 213.67% |
| VZIO220617P00006000 | 2022-05-20 3:14PM EDT | 6.00 | 0.08 | 0.00 | 0.10 | -0.22 | -73.33% | 30 | 61 | 88.28% |
| VZIO220617P00007000 | 2022-05-20 3:01PM EDT | 7.00 | 0.19 | 0.10 | 0.30 | -0.06 | -24.00% | 3 | 92 | 87.89% |
| VZIO220617P00008000 | 2022-05-20 1:31PM EDT | 8.00 | 0.55 | 0.40 | 0.55 | -0.05 | -8.33% | 3 | 48 | 82.03% |
| VZIO220617P00009000 | 2022-05-20 3:10PM EDT | 9.00 | 1.00 | 0.85 | 1.05 | -0.10 | -9.09% | 2 | 14 | 76.95% |
| VZIO220617P00011000 | 2022-05-16 12:03AM EDT | 11.00 | 3.60 | 2.45 | 2.65 | 0.00 | - | - | 3 | 82.42% |
© 2022 Yahoo. All rights reserved.
