VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 1,434.38% |
| VZIO240517C00004000 | 2024-03-26 3:12PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 30 | 3 | 621.48% |
| VZIO240517C00005000 | 2024-04-29 3:44PM EDT | 5.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZIO240517C00006000 | 2024-04-30 11:19AM EDT | 6.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZIO240517C00007000 | 2024-04-30 11:19AM EDT | 7.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZIO240517C00008000 | 2024-04-30 10:57AM EDT | 8.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZIO240517C00009000 | 2024-04-17 11:51AM EDT | 9.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZIO240517C00010000 | 2024-04-22 11:38AM EDT | 10.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZIO240517C00011000 | 2024-04-30 12:22PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| VZIO240517C00012000 | 2024-04-24 12:42PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,171 | 0 | 12.50% |
| VZIO240517C00013000 | 2024-04-18 3:38PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| VZIO240517C00015000 | 2024-02-27 1:33PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 48 | 84.38% |
| VZIO240517C00022000 | 2024-04-22 9:42AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
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 | 176.56% |
| VZIO240517P00006000 | 2024-02-16 4:31PM EDT | 6.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 137.50% |
| VZIO240517P00007000 | 2024-02-16 4:31PM EDT | 7.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 20 | 146 | 104.69% |
| VZIO240517P00008000 | 2024-03-28 12:50PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 767 | 75.00% |
| VZIO240517P00009000 | 2024-04-30 10:36AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| VZIO240517P00010000 | 2024-04-30 12:14PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| VZIO240517P00011000 | 2024-04-30 2:57PM EDT | 11.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| VZIO240517P00012000 | 2023-12-12 12:42PM EDT | 12.00 | 5.00 | 3.70 | 4.80 | 0.00 | - | 4 | 0 | 370.31% |
© 2024 Yahoo. All rights reserved.