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 | 5,968.75% |
| VZIO240517C00004000 | 2024-03-26 3:12PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 30 | 3 | 2,584.38% |
| VZIO240517C00005000 | 2024-05-02 10:04AM EDT | 5.00 | 5.61 | 5.40 | 7.70 | 0.00 | - | 3 | 119 | 1,990.63% |
| VZIO240517C00006000 | 2024-05-02 10:03AM EDT | 6.00 | 4.70 | 4.40 | 4.90 | 0.00 | - | 5 | 69 | 687.50% |
| VZIO240517C00007000 | 2024-05-17 1:35PM EDT | 7.00 | 3.78 | 3.40 | 3.90 | -0.27 | -6.67% | 8 | 30 | 528.13% |
| VZIO240517C00008000 | 2024-05-17 10:11AM EDT | 8.00 | 2.59 | 1.75 | 2.95 | -0.21 | -7.50% | 1 | 393 | 657.81% |
| VZIO240517C00009000 | 2024-05-17 3:32PM EDT | 9.00 | 1.00 | 1.05 | 1.95 | -0.65 | -39.39% | 6 | 37 | 471.88% |
| VZIO240517C00010000 | 2024-05-17 3:36PM EDT | 10.00 | 0.20 | 0.25 | 3.00 | -0.40 | -66.67% | 6 | 49 | 614.84% |
| VZIO240517C00011000 | 2024-05-16 12:21PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21,617 | 67.19% |
| VZIO240517C00012000 | 2024-04-24 12:42PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,171 | 9,585 | 156.25% |
| VZIO240517C00013000 | 2024-04-18 3:38PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 56 | 231.25% |
| VZIO240517C00015000 | 2024-02-27 1:33PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 48 | 350.00% |
| VZIO240517C00022000 | 2024-04-22 9:42AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 637.50% |
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 | 725.00% |
| VZIO240517P00006000 | 2024-02-16 4:31PM EDT | 6.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 568.75% |
| VZIO240517P00007000 | 2024-02-16 4:31PM EDT | 7.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 20 | 146 | 431.25% |
| VZIO240517P00008000 | 2024-05-08 3:59PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 90 | 767 | 306.25% |
| VZIO240517P00009000 | 2024-05-08 3:24PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 55 | 9,207 | 196.88% |
| VZIO240517P00010000 | 2024-05-14 3:13PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25,663 | 87.50% |
| VZIO240517P00011000 | 2024-05-17 3:59PM EDT | 11.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 9 | 11,126 | 87.50% |
| VZIO240517P00012000 | 2023-12-12 12:42PM EDT | 12.00 | 5.00 | 3.70 | 4.80 | 0.00 | - | 4 | 0 | 1,523.44% |
© 2024 Yahoo. All rights reserved.