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 | 1,468.75% |
| VZIO240816C00002000 | 2024-03-15 9:37AM EDT | 2.00 | 9.09 | 8.10 | 11.00 | 0.00 | - | 1 | 2 | 710.94% |
| VZIO240816C00004000 | 2024-03-26 3:15PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 2 | 1 | 455.08% |
| VZIO240816C00005000 | 2024-04-12 3:17PM EDT | 5.00 | 6.00 | 5.30 | 8.00 | 0.00 | - | 15 | 58 | 369.14% |
| VZIO240816C00006000 | 2024-05-17 1:35PM EDT | 6.00 | 4.63 | 4.60 | 7.00 | 0.00 | - | 8 | 58 | 329.69% |
| VZIO240816C00007000 | 2024-07-25 11:17AM EDT | 7.00 | 4.10 | 3.90 | 5.00 | 0.00 | - | 1 | 43 | 208.98% |
| VZIO240816C00008000 | 2024-06-05 3:59PM EDT | 8.00 | 3.00 | 2.60 | 4.80 | 0.00 | - | 8 | 45 | 201.56% |
| VZIO240816C00009000 | 2024-06-20 1:19PM EDT | 9.00 | 1.95 | 1.70 | 5.00 | 0.00 | - | 10 | 8 | 232.81% |
| VZIO240816C00010000 | 2024-07-23 9:55AM EDT | 10.00 | 0.70 | 0.65 | 1.65 | 0.00 | - | 2 | 556 | 106.06% |
| VZIO240816C00011000 | 2024-07-26 11:02AM EDT | 11.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 5 | 20,081 | 17.97% |
| VZIO240816C00012000 | 2024-07-17 9:31AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 5,774 | 30.47% |
| VZIO240816C00013000 | 2024-07-24 11:10AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 48.83% |
| VZIO240816C00014000 | 2024-03-07 1:33PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 64.45% |
| VZIO240816C00015000 | 2024-05-31 3:15PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 68.75% |
| VZIO240816C00020000 | 2024-03-04 11:08AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 117.19% |
| VZIO240816C00022000 | 2024-02-29 10:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 132.03% |
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 | 487.50% |
| VZIO240816P00005000 | 2024-02-14 10:36AM EDT | 5.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 165.63% |
| VZIO240816P00006000 | 2024-02-22 3:59PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 131.25% |
| VZIO240816P00007000 | 2024-05-08 2:21PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 111 | 101.56% |
| VZIO240816P00008000 | 2024-06-07 3:30PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 714 | 75.00% |
| VZIO240816P00009000 | 2024-07-11 3:56PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,160 | 50.78% |
| VZIO240816P00010000 | 2024-07-26 2:02PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23,845 | 34.38% |
| VZIO240816P00011000 | 2024-07-26 1:25PM EDT | 11.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 7,724 | 15.24% |
| VZIO240816P00012000 | 2024-04-16 11:44AM EDT | 12.00 | 1.05 | 0.40 | 5.00 | 0.00 | - | 10 | 10 | 199.41% |
© 2024 Yahoo. All rights reserved.