New Zealand markets closed

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.91+0.22 (+2.27%)
At close: 04:00PM EDT
10.40 +0.49 (+4.94%)
After hours: 05:12PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO221021C000080002022-09-23 12:03PM EDT8.002.100.000.000.00-100.00%
VZIO221021C000090002022-09-26 2:29PM EDT9.001.250.000.000.00-600.00%
VZIO221021C000100002022-09-28 3:15PM EDT10.000.690.000.000.00-701.56%
VZIO221021C000110002022-09-28 3:11PM EDT11.000.250.000.000.00-4012.50%
VZIO221021C000120002022-09-27 11:02AM EDT12.000.160.000.000.00-1025.00%
VZIO221021C000130002022-09-23 3:47PM EDT13.000.100.000.000.00-8025.00%
VZIO221021C000140002022-09-20 2:59PM EDT14.000.100.000.000.00-1025.00%
VZIO221021C000150002022-09-09 3:00PM EDT15.000.200.000.000.00-1050.00%
VZIO221021C000160002022-08-19 2:11PM EDT16.000.300.000.200.00-1013122.66%
VZIO221021C000170002022-08-26 10:39AM EDT17.000.100.000.650.00-1010179.69%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO221021P000070002022-09-27 10:17AM EDT7.000.100.000.000.00-2050.00%
VZIO221021P000080002022-09-26 12:55PM EDT8.000.150.000.000.00-1025.00%
VZIO221021P000090002022-09-28 2:41PM EDT9.000.350.000.000.00-1012.50%
VZIO221021P000100002022-09-26 3:50PM EDT10.000.850.000.000.00-1000.00%
VZIO221021P000110002022-09-27 12:45PM EDT11.001.600.000.000.00-700.00%
VZIO221021P000120002022-09-22 12:07PM EDT12.002.100.000.000.00-2200.00%
VZIO221021P000130002022-09-14 11:13AM EDT13.001.770.000.000.00-100.00%
VZIO221021P000150002022-09-26 9:53AM EDT15.005.340.000.000.00-200.00%