VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240816C00001000 | 2024-02-13 4:13PM EDT | 1.00 | 7.90 | 9.10 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| VZIO240816C00002000 | 2024-03-15 9:37AM EDT | 2.00 | 9.09 | 8.10 | 11.00 | 0.00 | - | 1 | 2 | 445.31% |
| VZIO240816C00004000 | 2024-03-26 3:15PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 2 | 1 | 274.22% |
| VZIO240816C00005000 | 2024-04-12 3:17PM EDT | 5.00 | 6.00 | 5.30 | 8.00 | 0.00 | - | 15 | 58 | 222.07% |
| VZIO240816C00006000 | 2024-05-17 1:35PM EDT | 6.00 | 4.63 | 4.30 | 7.00 | 0.00 | - | 8 | 58 | 181.25% |
| VZIO240816C00007000 | 2024-05-02 9:55AM EDT | 7.00 | 4.30 | 3.40 | 6.00 | 0.00 | - | 2 | 44 | 151.37% |
| VZIO240816C00008000 | 2024-04-26 2:51PM EDT | 8.00 | 2.86 | 2.55 | 4.50 | 0.00 | - | 8 | 72 | 108.98% |
| VZIO240816C00009000 | 2024-03-06 12:53PM EDT | 9.00 | 2.35 | 0.00 | 3.00 | 0.00 | - | 1 | 19 | 112.70% |
| VZIO240816C00010000 | 2024-05-15 12:04PM EDT | 10.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 27 | 592 | 29.10% |
| VZIO240816C00011000 | 2024-05-31 12:20PM EDT | 11.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 301 | 16,222 | 15.72% |
| VZIO240816C00012000 | 2024-05-17 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,884 | 19.14% |
| VZIO240816C00013000 | 2024-05-08 2:21PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 253 | 28.52% |
| VZIO240816C00014000 | 2024-03-07 1:33PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 42.97% |
| VZIO240816C00015000 | 2024-05-31 3:15PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 50.78% |
| VZIO240816C00020000 | 2024-03-04 11:08AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 63.28% |
| VZIO240816C00022000 | 2024-02-29 10:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 71.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZIO240816P00001000 | 2024-02-14 10:30AM EDT | 1.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 253.13% |
| VZIO240816P00005000 | 2024-02-14 10:36AM EDT | 5.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 84.38% |
| VZIO240816P00006000 | 2024-02-22 3:59PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 65.63% |
| VZIO240816P00007000 | 2024-05-08 2:21PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 111 | 50.00% |
| VZIO240816P00008000 | 2024-05-29 11:35AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 715 | 42.19% |
| VZIO240816P00009000 | 2024-05-22 12:09PM EDT | 9.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 5 | 4,164 | 39.06% |
| VZIO240816P00010000 | 2024-05-31 2:59PM EDT | 10.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 58 | 22,637 | 25.39% |
| VZIO240816P00011000 | 2024-05-31 9:34AM EDT | 11.00 | 0.30 | 0.30 | 0.60 | -0.23 | -43.40% | 8 | 6,419 | 23.05% |
| VZIO240816P00012000 | 2024-04-16 11:44AM EDT | 12.00 | 1.05 | 0.40 | 5.00 | 0.00 | - | 10 | 10 | 97.27% |
© 2024 Yahoo. All rights reserved.