VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO220819C00005000 | 2022-07-20 3:58PM EDT | 5.00 | 3.50 | 7.70 | 8.00 | 0.00 | - | 2 | 50 | 382.81% |
| VZIO220819C00006000 | 2022-07-26 3:01PM EDT | 6.00 | 3.30 | 6.70 | 7.00 | 0.00 | - | 6 | 3 | 315.63% |
| VZIO220819C00007000 | 2022-08-12 11:55AM EDT | 7.00 | 5.66 | 5.70 | 6.00 | +0.28 | +5.20% | 77 | 208 | 259.38% |
| VZIO220819C00008000 | 2022-08-11 3:44PM EDT | 8.00 | 4.40 | 4.70 | 5.20 | 0.00 | - | 118 | 231 | 156.25% |
| VZIO220819C00009000 | 2022-08-11 3:16PM EDT | 9.00 | 3.20 | 2.90 | 5.20 | 0.00 | - | 37 | 1,023 | 190.63% |
| VZIO220819C00010000 | 2022-08-12 11:57AM EDT | 10.00 | 2.80 | 2.75 | 3.10 | +0.44 | +18.64% | 5 | 1,100 | 162.50% |
| VZIO220819C00011000 | 2022-08-12 3:36PM EDT | 11.00 | 2.11 | 1.85 | 2.05 | +0.66 | +45.52% | 16 | 1,545 | 60.94% |
| VZIO220819C00012000 | 2022-08-12 2:49PM EDT | 12.00 | 1.10 | 1.00 | 1.40 | +0.46 | +71.88% | 8 | 1,061 | 90.23% |
| VZIO220819C00013000 | 2022-08-12 3:49PM EDT | 13.00 | 0.50 | 0.40 | 0.55 | +0.20 | +66.67% | 69 | 2,694 | 70.31% |
| VZIO220819C00014000 | 2022-08-12 3:59PM EDT | 14.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 20 | 97 | 82.81% |
| VZIO220819C00015000 | 2022-08-12 3:39PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 338 | 89.84% |
| VZIO220819C00016000 | 2022-08-10 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 82 | 98.44% |
| VZIO220819C00017000 | 2022-08-10 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 23 | 129.69% |
| VZIO220819C00018000 | 2022-08-10 9:31AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 230.08% |
| VZIO220819C00019000 | 2022-08-11 9:49AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 155.47% |
| VZIO220819C00020000 | 2022-08-11 9:37AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 41 | 153.13% |
| VZIO220819C00021000 | 2022-08-05 1:47PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,186 | 1,103 | 167.19% |
| VZIO220819C00022000 | 2022-08-05 12:15PM EDT | 22.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 6 | 264.06% |
| VZIO220819C00023000 | 2022-08-05 1:35PM EDT | 23.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 279.69% |
| VZIO220819C00024000 | 2022-08-05 12:11PM EDT | 24.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 372.27% |
| VZIO220819C00025000 | 2022-08-09 10:06AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 22 | 267.97% |
| VZIO220819C00026000 | 2022-03-15 3:43PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 372.27% |
| VZIO220819C00030000 | 2022-08-04 9:42AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 307.81% |
| VZIO220819C00035000 | 2022-08-01 11:53AM EDT | 35.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 0 | 457.81% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO220819P00004000 | 2022-05-16 12:03AM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VZIO220819P00005000 | 2022-07-01 2:45PM EDT | 5.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 370.31% |
| VZIO220819P00006000 | 2022-08-10 9:59AM EDT | 6.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 15 | 781 | 436.72% |
| VZIO220819P00007000 | 2022-08-10 2:20PM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 405 | 270.31% |
| VZIO220819P00008000 | 2022-08-11 9:36AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 447 | 178.13% |
| VZIO220819P00009000 | 2022-08-11 10:21AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 121 | 140.63% |
| VZIO220819P00010000 | 2022-08-12 12:06PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 176 | 104.69% |
| VZIO220819P00011000 | 2022-08-12 3:06PM EDT | 11.00 | 0.10 | 0.00 | 0.20 | -0.14 | -58.33% | 6 | 57 | 100.78% |
| VZIO220819P00012000 | 2022-08-12 2:42PM EDT | 12.00 | 0.20 | 0.10 | 0.30 | -0.20 | -50.00% | 20 | 126 | 79.30% |
| VZIO220819P00013000 | 2022-08-12 12:03PM EDT | 13.00 | 0.75 | 0.50 | 0.75 | -0.40 | -34.78% | 7 | 13 | 83.01% |
| VZIO220819P00014000 | 2022-08-12 3:06PM EDT | 14.00 | 1.23 | 1.00 | 1.60 | -4.42 | -78.23% | 1 | 15 | 85.16% |
| VZIO220819P00015000 | 2022-08-11 11:21AM EDT | 15.00 | 3.13 | 2.15 | 2.35 | 0.00 | - | 2 | 2 | 110.55% |
| VZIO220819P00016000 | 2022-02-25 11:29AM EDT | 16.00 | 4.20 | 6.10 | 7.10 | 0.00 | - | 2 | 9 | 637.89% |
| VZIO220819P00018000 | 2022-01-06 4:25PM EDT | 18.00 | 3.40 | 5.00 | 5.70 | 0.00 | - | 5 | 20 | 211.72% |
| VZIO220819P00020000 | 2022-03-28 2:25PM EDT | 20.00 | 11.00 | 12.90 | 13.40 | 0.00 | - | 7 | 1 | 1,131.84% |
| VZIO220819P00022000 | 2022-02-14 12:22PM EDT | 22.00 | 8.40 | 13.00 | 13.30 | 0.00 | - | - | 2 | 877.73% |
| VZIO220819P00025000 | 2022-01-25 3:37PM EDT | 25.00 | 10.10 | 11.20 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| VZIO220819P00035000 | 2021-12-31 12:38PM EDT | 35.00 | 16.15 | 19.80 | 22.50 | 0.00 | - | 8 | 8 | 490.63% |
© 2022 Yahoo. All rights reserved.
