VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Real Time 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 | 1,100.00% |
| VZIO240517C00004000 | 2024-03-26 3:12PM EDT | 4.00 | 7.00 | 6.20 | 9.50 | 0.00 | - | 30 | 3 | 527.34% |
| VZIO240517C00005000 | 2024-03-06 12:57PM EDT | 5.00 | 6.40 | 4.50 | 8.50 | 0.00 | - | 20 | 124 | 357.81% |
| VZIO240517C00006000 | 2024-04-22 1:51PM EDT | 6.00 | 4.60 | 4.60 | 7.30 | 0.00 | - | 1 | 88 | 365.63% |
| VZIO240517C00007000 | 2024-02-27 10:41AM EDT | 7.00 | 3.50 | 3.00 | 6.50 | 0.00 | - | 10 | 31 | 271.68% |
| VZIO240517C00008000 | 2024-04-12 3:16PM EDT | 8.00 | 2.73 | 2.10 | 5.50 | 0.00 | - | 4 | 393 | 224.61% |
| VZIO240517C00009000 | 2024-04-17 11:51AM EDT | 9.00 | 1.93 | 0.80 | 2.45 | 0.00 | - | 1 | 40 | 137.31% |
| VZIO240517C00010000 | 2024-04-22 11:38AM EDT | 10.00 | 0.75 | 0.75 | 1.00 | 0.00 | - | 1 | 47 | 50.39% |
| VZIO240517C00011000 | 2024-04-23 3:24PM EDT | 11.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 855 | 17,098 | 27.15% |
| VZIO240517C00012000 | 2024-04-22 11:37AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8,510 | 33.59% |
| VZIO240517C00013000 | 2024-04-18 3:38PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 56 | 50.00% |
| VZIO240517C00015000 | 2024-02-27 1:33PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 48 | 67.19% |
| VZIO240517C00022000 | 2024-04-22 9:42AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 125.00% |
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 | 146.88% |
| VZIO240517P00006000 | 2024-02-16 4:31PM EDT | 6.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 115.63% |
| VZIO240517P00007000 | 2024-02-16 4:31PM EDT | 7.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 20 | 146 | 89.06% |
| VZIO240517P00008000 | 2024-03-28 12:50PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 767 | 64.06% |
| VZIO240517P00009000 | 2024-04-22 2:44PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 8,640 | 60.16% |
| VZIO240517P00010000 | 2024-04-23 10:52AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 21,539 | 32.81% |
| VZIO240517P00011000 | 2024-04-22 11:40AM EDT | 11.00 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 1 | 15,090 | 22.46% |
| VZIO240517P00012000 | 2023-12-12 12:42PM EDT | 12.00 | 5.00 | 3.70 | 4.80 | 0.00 | - | 4 | 0 | 310.94% |
© 2024 Yahoo. All rights reserved.