Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,497.29 +1,710.61 (+2.77%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1,620.31% |
| VZIO240517C00004000 | 2024-03-26 3:12PM EDT | 4.00 | 7.00 | 6.30 | 9.00 | 0.00 | - | 30 | 3 | 699.22% |
| VZIO240517C00005000 | 2024-05-02 10:04AM EDT | 5.00 | 5.61 | 5.40 | 7.90 | 0.00 | - | 3 | 119 | 564.84% |
| VZIO240517C00006000 | 2024-05-02 10:03AM EDT | 6.00 | 4.70 | 4.40 | 7.00 | 0.00 | - | 5 | 69 | 471.88% |
| VZIO240517C00007000 | 2024-04-30 11:19AM EDT | 7.00 | 4.05 | 3.10 | 6.00 | 0.00 | - | 4 | 30 | 356.64% |
| VZIO240517C00008000 | 2024-04-30 10:57AM EDT | 8.00 | 2.80 | 2.25 | 5.00 | 0.00 | - | 1 | 393 | 297.07% |
| VZIO240517C00009000 | 2024-04-17 11:51AM EDT | 9.00 | 1.93 | 1.30 | 4.50 | 0.00 | - | 1 | 40 | 269.53% |
| VZIO240517C00010000 | 2024-05-03 12:01PM EDT | 10.00 | 0.65 | 0.30 | 0.75 | -0.10 | -13.33% | 1 | 47 | 52.15% |
| VZIO240517C00011000 | 2024-05-03 1:16PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 34 | 21,216 | 23.83% |
| VZIO240517C00012000 | 2024-04-24 12:42PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,171 | 9,585 | 50.39% |
| VZIO240517C00013000 | 2024-04-18 3:38PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 56 | 62.50% |
| VZIO240517C00015000 | 2024-02-27 1:33PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 48 | 93.75% |
| VZIO240517C00022000 | 2024-04-22 9:42AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 171.88% |
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 | 193.75% |
| VZIO240517P00006000 | 2024-02-16 4:31PM EDT | 6.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 150.00% |
| VZIO240517P00007000 | 2024-02-16 4:31PM EDT | 7.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 20 | 146 | 114.06% |
| VZIO240517P00008000 | 2024-03-28 12:50PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 767 | 81.25% |
| VZIO240517P00009000 | 2024-04-30 10:36AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 8,715 | 51.56% |
| VZIO240517P00010000 | 2024-05-03 11:25AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25,570 | 28.13% |
| 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 | 405.66% |
© 2024 Yahoo. All rights reserved.