VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 1,565.63% |
| VZIO240517C00004000 | 2024-03-26 3:12PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 30 | 3 | 675.78% |
| VZIO240517C00005000 | 2024-05-02 10:04AM EDT | 5.00 | 5.61 | 5.40 | 7.90 | 0.00 | - | 3 | 119 | 545.70% |
| VZIO240517C00006000 | 2024-05-02 10:03AM EDT | 6.00 | 4.70 | 4.40 | 7.00 | 0.00 | - | 5 | 69 | 455.86% |
| VZIO240517C00007000 | 2024-04-30 11:19AM EDT | 7.00 | 4.05 | 3.10 | 6.00 | 0.00 | - | 4 | 30 | 344.53% |
| VZIO240517C00008000 | 2024-04-30 10:57AM EDT | 8.00 | 2.80 | 2.25 | 5.00 | 0.00 | - | 1 | 393 | 287.11% |
| VZIO240517C00009000 | 2024-04-17 11:51AM EDT | 9.00 | 1.93 | 1.30 | 4.50 | 0.00 | - | 1 | 40 | 260.55% |
| VZIO240517C00010000 | 2024-05-03 12:01PM EDT | 10.00 | 0.65 | 0.30 | 0.75 | -0.10 | -13.33% | 1 | 47 | 50.39% |
| VZIO240517C00011000 | 2024-05-03 1:16PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 34 | 21,216 | 22.85% |
| VZIO240517C00012000 | 2024-04-24 12:42PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,171 | 9,585 | 48.44% |
| VZIO240517C00013000 | 2024-04-18 3:38PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 56 | 60.16% |
| VZIO240517C00015000 | 2024-02-27 1:33PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 48 | 90.63% |
| VZIO240517C00022000 | 2024-04-22 9:42AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 165.63% |
PutsforMay 17, 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 | 187.50% |
| VZIO240517P00006000 | 2024-02-16 4:31PM EDT | 6.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 145.31% |
| VZIO240517P00007000 | 2024-02-16 4:31PM EDT | 7.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 20 | 146 | 110.94% |
| VZIO240517P00008000 | 2024-03-28 12:50PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 767 | 78.91% |
| VZIO240517P00009000 | 2024-04-30 10:36AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 8,715 | 50.00% |
| VZIO240517P00010000 | 2024-05-03 11:25AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25,570 | 27.34% |
| VZIO240517P00011000 | 2024-05-02 12:32PM EDT | 11.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 68 | 15,170 | 6.25% |
| VZIO240517P00012000 | 2023-12-12 12:42PM EDT | 12.00 | 5.00 | 3.70 | 4.80 | 0.00 | - | 4 | 0 | 391.80% |
© 2024 Yahoo. All rights reserved.