VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO221216C00002500 | 2022-06-24 1:30PM EST | 2.50 | 6.40 | 5.40 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| VZIO221216C00006000 | 2022-06-08 11:15AM EST | 6.00 | 3.60 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 0.00% |
| VZIO221216C00007500 | 2022-11-28 2:11PM EST | 7.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VZIO221216C00009000 | 2022-11-25 10:41AM EST | 9.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| VZIO221216C00010000 | 2022-12-02 11:50AM EST | 10.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| VZIO221216C00011000 | 2022-12-02 3:57PM EST | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 859 | 12.50% |
| VZIO221216C00012500 | 2022-12-01 12:20PM EST | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,483 | 25.00% |
| VZIO221216C00014000 | 2022-11-28 2:10PM EST | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 50.00% |
| VZIO221216C00015000 | 2022-11-18 3:39PM EST | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,054 | 50.00% |
| VZIO221216C00016000 | 2022-11-14 2:36PM EST | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| VZIO221216C00017500 | 2022-10-28 12:54PM EST | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 165.63% |
| VZIO221216C00020000 | 2022-03-21 8:59AM EST | 20.00 | 0.29 | 0.05 | 0.60 | 0.00 | - | 5 | 41 | 290.63% |
| VZIO221216C00022500 | 2022-11-29 2:57PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 50.00% |
| VZIO221216C00025000 | 2022-06-06 10:03AM EST | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 362.50% |
| VZIO221216C00030000 | 2022-06-24 2:28PM EST | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,014 | 408.20% |
| VZIO221216C00035000 | 2022-01-05 12:07PM EST | 35.00 | 1.35 | 0.15 | 0.65 | 0.00 | - | 1 | 9 | 451.95% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO221216P00004000 | 2022-07-20 10:57AM EST | 4.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 0 | 392.19% |
| VZIO221216P00005000 | 2022-05-16 8:39AM EST | 5.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 376.95% |
| VZIO221216P00006000 | 2022-09-14 12:55PM EST | 6.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 80 | 80 | 223.44% |
| VZIO221216P00007500 | 2022-11-21 2:25PM EST | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 248 | 50.00% |
| VZIO221216P00009000 | 2022-12-01 11:07AM EST | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| VZIO221216P00010000 | 2022-12-02 2:34PM EST | 10.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 316 | 0.78% |
| VZIO221216P00011000 | 2022-12-02 12:01PM EST | 11.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| VZIO221216P00012500 | 2022-09-23 10:35AM EST | 12.50 | 3.20 | 1.90 | 2.15 | 0.00 | - | 1 | 11 | 0.00% |
| VZIO221216P00014000 | 2022-08-11 9:16AM EST | 14.00 | 2.80 | 2.80 | 3.50 | 0.00 | - | - | 1 | 0.00% |
| VZIO221216P00015000 | 2022-03-07 11:08AM EST | 15.00 | 5.77 | 7.10 | 7.50 | 0.00 | - | 1 | 36 | 506.84% |
| VZIO221216P00016000 | 2022-09-30 8:32AM EST | 16.00 | 7.00 | 3.20 | 5.10 | 0.00 | - | 1 | 72 | 0.00% |
| VZIO221216P00017500 | 2022-11-09 1:30PM EST | 17.50 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZIO221216P00020000 | 2022-06-09 8:42AM EST | 20.00 | 11.00 | 10.40 | 13.20 | 0.00 | - | 15 | 12 | 539.06% |
| VZIO221216P00022500 | 2022-02-14 12:15PM EST | 22.50 | 9.15 | 13.40 | 14.00 | 0.00 | - | - | 1 | 488.28% |
| VZIO221216P00030000 | 2021-10-19 9:54AM EST | 30.00 | 12.00 | 9.70 | 14.30 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
