New Zealand markets closed

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.60+0.33 (+3.99%)
At close: 04:00PM EDT
8.48 -0.12 (-1.40%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO220617C000050002022-05-11 9:36AM EDT5.002.403.503.800.00-11124.22%
VZIO220617C000060002022-05-16 9:40AM EDT6.002.502.502.750.00-1176.56%
VZIO220617C000070002022-05-20 9:35AM EDT7.001.551.651.80+0.06+4.03%17374.22%
VZIO220617C000080002022-05-20 11:05AM EDT8.000.800.951.15-0.24-23.08%57578.91%
VZIO220617C000090002022-05-20 2:51PM EDT9.000.450.450.70-0.03-6.25%665479.49%
VZIO220617C000100002022-05-20 3:38PM EDT10.000.190.150.30+0.03+18.75%31,73871.48%
VZIO220617C000110002022-05-17 2:38PM EDT11.000.100.050.150.00-22773.05%
VZIO220617C000120002022-04-26 2:00PM EDT12.000.120.000.150.00--284.38%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO220617P000050002022-04-29 9:52AM EDT5.000.150.000.700.00-314213.67%
VZIO220617P000060002022-05-20 3:14PM EDT6.000.080.000.10-0.22-73.33%306188.28%
VZIO220617P000070002022-05-20 3:01PM EDT7.000.190.100.30-0.06-24.00%39287.89%
VZIO220617P000080002022-05-20 1:31PM EDT8.000.550.400.55-0.05-8.33%34882.03%
VZIO220617P000090002022-05-20 3:10PM EDT9.001.000.851.05-0.10-9.09%21476.95%
VZIO220617P000110002022-05-16 12:03AM EDT11.003.602.452.650.00--382.42%