New Zealand markets open in 8 hours 54 minutes

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.03+0.07 (+0.70%)
At close: 04:00PM EST
9.60 -0.43 (-4.29%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO221216C000025002022-06-24 1:30PM EST2.506.405.407.300.00-110.00%
VZIO221216C000060002022-06-08 11:15AM EST6.003.602.303.500.00-110.00%
VZIO221216C000075002022-11-28 2:11PM EST7.502.900.000.000.00-180.00%
VZIO221216C000090002022-11-25 10:41AM EST9.001.860.000.000.00-6580.00%
VZIO221216C000100002022-12-02 11:50AM EST10.000.580.000.000.00-3640.00%
VZIO221216C000110002022-12-02 3:57PM EST11.000.150.000.000.00-2085912.50%
VZIO221216C000125002022-12-01 12:20PM EST12.500.070.000.000.00-12,48325.00%
VZIO221216C000140002022-11-28 2:10PM EST14.000.070.000.000.00-152050.00%
VZIO221216C000150002022-11-18 3:39PM EST15.000.070.000.000.00-11,05450.00%
VZIO221216C000160002022-11-14 2:36PM EST16.000.050.000.000.00-23350.00%
VZIO221216C000175002022-10-28 12:54PM EST17.500.100.000.100.00-100165.63%
VZIO221216C000200002022-03-21 8:59AM EST20.000.290.050.600.00-541290.63%
VZIO221216C000225002022-11-29 2:57PM EST22.500.050.000.000.00-68850.00%
VZIO221216C000250002022-06-06 10:03AM EST25.000.050.000.750.00-165362.50%
VZIO221216C000300002022-06-24 2:28PM EST30.000.050.000.750.00-11,014408.20%
VZIO221216C000350002022-01-05 12:07PM EST35.001.350.150.650.00-19451.95%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO221216P000040002022-07-20 10:57AM EST4.000.150.000.400.00--0392.19%
VZIO221216P000050002022-05-16 8:39AM EST5.000.500.000.750.00-11376.95%
VZIO221216P000060002022-09-14 12:55PM EST6.000.250.000.300.00-8080223.44%
VZIO221216P000075002022-11-21 2:25PM EST7.500.050.000.000.00-25024850.00%
VZIO221216P000090002022-12-01 11:07AM EST9.000.150.000.000.00-43012.50%
VZIO221216P000100002022-12-02 2:34PM EST10.000.490.000.000.00-143160.78%
VZIO221216P000110002022-12-02 12:01PM EST11.001.100.000.000.00-1150.00%
VZIO221216P000125002022-09-23 10:35AM EST12.503.201.902.150.00-1110.00%
VZIO221216P000140002022-08-11 9:16AM EST14.002.802.803.500.00--10.00%
VZIO221216P000150002022-03-07 11:08AM EST15.005.777.107.500.00-136506.84%
VZIO221216P000160002022-09-30 8:32AM EST16.007.003.205.100.00-1720.00%
VZIO221216P000175002022-11-09 1:30PM EST17.508.040.000.000.00-100.00%
VZIO221216P000200002022-06-09 8:42AM EST20.0011.0010.4013.200.00-1512539.06%
VZIO221216P000225002022-02-14 12:15PM EST22.509.1513.4014.000.00--1488.28%
VZIO221216P000300002021-10-19 9:54AM EST30.0012.009.7014.300.00--20.00%