VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 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 | 450.00% |
| VZIO240816C00004000 | 2024-03-26 3:15PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 2 | 1 | 271.88% |
| VZIO240816C00005000 | 2024-04-12 3:17PM EDT | 5.00 | 6.00 | 5.30 | 8.00 | 0.00 | - | 15 | 58 | 219.73% |
| VZIO240816C00006000 | 2024-05-17 1:35PM EDT | 6.00 | 4.63 | 4.30 | 6.90 | 0.00 | - | 8 | 58 | 175.00% |
| VZIO240816C00007000 | 2024-05-02 9:55AM EDT | 7.00 | 4.30 | 3.20 | 5.90 | 0.00 | - | 2 | 44 | 138.48% |
| VZIO240816C00008000 | 2024-04-26 2:51PM EDT | 8.00 | 2.86 | 2.55 | 4.30 | 0.00 | - | 8 | 72 | 102.25% |
| VZIO240816C00009000 | 2024-03-06 12:53PM EDT | 9.00 | 2.35 | 0.00 | 3.00 | 0.00 | - | 1 | 19 | 110.74% |
| VZIO240816C00010000 | 2024-05-15 12:04PM EDT | 10.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 27 | 592 | 42.77% |
| VZIO240816C00011000 | 2024-05-20 3:57PM EDT | 11.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1,639 | 15,147 | 17.09% |
| VZIO240816C00012000 | 2024-05-17 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,884 | 19.53% |
| VZIO240816C00013000 | 2024-05-08 2:21PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 253 | 28.13% |
| VZIO240816C00014000 | 2024-03-07 1:33PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 41.60% |
| VZIO240816C00015000 | 2024-02-23 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 49 | 48.83% |
| VZIO240816C00020000 | 2024-03-04 11:08AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 60.16% |
| VZIO240816C00022000 | 2024-02-29 10:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 67.97% |
PutsforAugust 16, 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 | 234.38% |
| VZIO240816P00005000 | 2024-02-14 10:36AM EDT | 5.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 78.13% |
| VZIO240816P00006000 | 2024-02-22 3:59PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 60.94% |
| VZIO240816P00007000 | 2024-05-08 2:21PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 52.34% |
| VZIO240816P00008000 | 2024-05-16 1:01PM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 714 | 51.17% |
| VZIO240816P00009000 | 2024-05-16 11:22AM EDT | 9.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3,000 | 4,164 | 34.96% |
| VZIO240816P00010000 | 2024-05-21 3:04PM EDT | 10.00 | 0.15 | 0.15 | 0.20 | -0.04 | -21.05% | 305 | 22,878 | 21.78% |
| VZIO240816P00011000 | 2024-05-17 2:43PM EDT | 11.00 | 0.53 | 0.40 | 0.70 | 0.00 | - | 2,000 | 5,439 | 22.66% |
| VZIO240816P00012000 | 2024-04-16 11:44AM EDT | 12.00 | 1.05 | 0.40 | 5.00 | 0.00 | - | 10 | 10 | 87.79% |
© 2024 Yahoo. All rights reserved.