VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240419C00005000 | 2024-02-13 4:07PM EDT | 5.00 | 2.80 | 5.20 | 8.50 | 0.00 | - | - | 20 | 2,143.75% |
| VZIO240419C00006000 | 2024-02-15 10:30AM EDT | 6.00 | 4.00 | 4.20 | 7.50 | 0.00 | - | 1 | 1 | 1,754.69% |
| VZIO240419C00007000 | 2024-02-15 10:30AM EDT | 7.00 | 3.30 | 3.20 | 5.50 | 0.00 | - | 1 | 1 | 1,071.88% |
| VZIO240419C00008000 | 2024-02-20 11:19AM EDT | 8.00 | 2.75 | 2.30 | 5.50 | 0.00 | - | 1 | 6 | 1,188.28% |
| VZIO240419C00009000 | 2024-04-18 9:32AM EDT | 9.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZIO240419C00010000 | 2024-04-18 3:44PM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VZIO240419C00011000 | 2024-04-18 3:44PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| VZIO240419C00012000 | 2024-04-16 9:35AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VZIO240419C00013000 | 2024-03-04 2:58PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 327 | 215.63% |
| VZIO240419C00014000 | 2024-03-25 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VZIO240419C00015000 | 2024-02-20 11:49AM EDT | 15.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 1,621.09% |
| VZIO240419C00022000 | 2024-02-28 2:47PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 625.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240419P00002000 | 2024-02-29 2:53PM EDT | 2.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 1 | 0.00% |
| VZIO240419P00007000 | 2024-02-27 4:53PM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 7 | 443.75% |
| VZIO240419P00009000 | 2024-03-26 1:07PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VZIO240419P00010000 | 2024-04-09 11:59AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VZIO240419P00011000 | 2024-04-18 3:35PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| VZIO240419P00012000 | 2024-03-27 9:47AM EDT | 12.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.