VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240517C00003000 | 2024-02-09 3:55PM EDT | 3.00 | 5.00 | 7.50 | 12.40 | 0.00 | - | 3 | 0 | 1,392.19% |
| VZIO240517C00004000 | 2024-03-26 3:12PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 30 | 3 | 605.47% |
| VZIO240517C00005000 | 2024-04-29 3:44PM EDT | 5.00 | 5.91 | 5.50 | 5.90 | 0.00 | - | 3 | 122 | 192.19% |
| VZIO240517C00006000 | 2024-04-30 11:19AM EDT | 6.00 | 5.06 | 4.50 | 5.60 | 0.00 | - | 3 | 74 | 270.31% |
| VZIO240517C00007000 | 2024-04-30 11:19AM EDT | 7.00 | 4.05 | 3.00 | 6.00 | 0.00 | - | 4 | 30 | 299.22% |
| VZIO240517C00008000 | 2024-04-30 10:57AM EDT | 8.00 | 2.80 | 2.25 | 5.00 | 0.00 | - | 1 | 393 | 256.84% |
| VZIO240517C00009000 | 2024-04-17 11:51AM EDT | 9.00 | 1.93 | 1.25 | 2.45 | 0.00 | - | 1 | 40 | 88.28% |
| VZIO240517C00010000 | 2024-04-22 11:38AM EDT | 10.00 | 0.75 | 0.25 | 3.00 | 0.00 | - | 1 | 47 | 143.16% |
| VZIO240517C00011000 | 2024-05-01 1:25PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 21,287 | 17.97% |
| VZIO240517C00012000 | 2024-04-24 12:42PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,171 | 9,585 | 42.97% |
| VZIO240517C00013000 | 2024-04-18 3:38PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 56 | 53.91% |
| VZIO240517C00015000 | 2024-02-27 1:33PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 48 | 82.81% |
| VZIO240517C00022000 | 2024-04-22 9:42AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 153.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240517P00005000 | 2024-02-14 3:03PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 178.13% |
| VZIO240517P00006000 | 2024-02-16 4:31PM EDT | 6.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 139.06% |
| VZIO240517P00007000 | 2024-02-16 4:31PM EDT | 7.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 20 | 146 | 106.25% |
| VZIO240517P00008000 | 2024-03-28 12:50PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 767 | 76.56% |
| VZIO240517P00009000 | 2024-04-30 10:36AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 8,710 | 57.81% |
| VZIO240517P00010000 | 2024-05-01 11:35AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 25,540 | 28.52% |
| VZIO240517P00011000 | 2024-05-01 10:12AM EDT | 11.00 | 0.45 | 0.30 | 0.45 | +0.08 | +21.62% | 34 | 15,124 | 26.17% |
| VZIO240517P00012000 | 2023-12-12 12:42PM EDT | 12.00 | 5.00 | 3.70 | 4.80 | 0.00 | - | 4 | 0 | 373.05% |
© 2024 Yahoo. All rights reserved.