UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.93 -0.70 (-0.85%) GOLD FUTURES
2,306.70 -51.00 (-2.16%) DOW
37,985.27 -400.82 (-1.04%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
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 | 1,376.56% |
| VZIO240517C00004000 | 2024-03-26 3:12PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 30 | 3 | 597.66% |
| VZIO240517C00005000 | 2024-04-29 3:44PM EDT | 5.00 | 5.91 | 5.50 | 6.00 | 0.00 | - | 3 | 122 | 235.94% |
| VZIO240517C00006000 | 2024-04-30 11:19AM EDT | 6.00 | 5.06 | 4.50 | 5.50 | +0.23 | +4.76% | 3 | 74 | 258.59% |
| VZIO240517C00007000 | 2024-04-30 11:19AM EDT | 7.00 | 4.05 | 3.30 | 4.80 | -0.15 | -3.57% | 4 | 30 | 214.84% |
| VZIO240517C00008000 | 2024-04-12 3:16PM EDT | 8.00 | 2.80 | 1.70 | 3.90 | +0.07 | +2.56% | 1 | 393 | 119.14% |
| VZIO240517C00009000 | 2024-04-17 11:51AM EDT | 9.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| VZIO240517C00010000 | 2024-04-22 11:38AM EDT | 10.00 | 0.75 | 0.15 | 0.80 | 0.00 | - | 1 | 47 | 45.31% |
| VZIO240517C00011000 | 2024-04-30 12:22PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 44 | 21,272 | 18.56% |
| VZIO240517C00012000 | 2024-04-24 12:42PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,171 | 9,585 | 42.58% |
| VZIO240517C00013000 | 2024-04-18 3:38PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 56 | 53.13% |
| VZIO240517C00015000 | 2024-02-27 1:33PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 48 | 81.25% |
| VZIO240517C00022000 | 2024-04-22 9:42AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 150.00% |
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 | 171.88% |
| VZIO240517P00006000 | 2024-02-16 4:31PM EDT | 6.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 134.38% |
| VZIO240517P00007000 | 2024-02-16 4:31PM EDT | 7.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 20 | 146 | 101.56% |
| VZIO240517P00008000 | 2024-03-28 12:50PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 767 | 73.44% |
| VZIO240517P00009000 | 2024-04-30 10:36AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 55 | 8,710 | 55.47% |
| VZIO240517P00010000 | 2024-04-30 12:14PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 163 | 24,037 | 26.95% |
| VZIO240517P00011000 | 2024-04-30 10:34AM EDT | 11.00 | 0.45 | 0.30 | 0.40 | -0.22 | -32.84% | 32 | 15,136 | 14.45% |
| VZIO240517P00012000 | 2023-12-12 12:42PM EDT | 12.00 | 5.00 | 3.70 | 4.80 | 0.00 | - | 4 | 0 | 361.13% |
© 2024 Yahoo. All rights reserved.