Singapore markets close in 4 hours 35 minutes
Straits Times Index
3,283.29 -9.84 (-0.30%) Nikkei
37,702.37 -757.71 (-1.97%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,129.45 -2,618.95 (-3.92%) CMC Crypto 200
1,387.15 -36.95 (-2.59%)
VIZIO Holding Corp. (VZIO)
NYSE - NYSE Delayed 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 | 1,125.78% |
| VZIO240517C00004000 | 2024-03-26 3:12PM EDT | 4.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VZIO240517C00005000 | 2024-03-06 12:57PM EDT | 5.00 | 6.40 | 4.50 | 8.50 | 0.00 | - | 20 | 124 | 365.23% |
| VZIO240517C00006000 | 2024-04-22 1:51PM EDT | 6.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZIO240517C00007000 | 2024-02-27 10:41AM EDT | 7.00 | 3.50 | 3.00 | 6.50 | 0.00 | - | 10 | 31 | 278.32% |
| VZIO240517C00008000 | 2024-04-12 3:16PM EDT | 8.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4 | 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 | 2024-04-24 12:43PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 3.13% |
| VZIO240517C00012000 | 2024-04-24 12:42PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 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 | 69.53% |
| 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 | 154.69% |
| VZIO240517P00006000 | 2024-02-16 4:31PM EDT | 6.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 121.88% |
| VZIO240517P00007000 | 2024-02-16 4:31PM EDT | 7.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 20 | 146 | 92.97% |
| VZIO240517P00008000 | 2024-03-28 12:50PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| VZIO240517P00009000 | 2024-04-22 2:44PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| VZIO240517P00010000 | 2024-04-24 3:59PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,438 | 0 | 12.50% |
| VZIO240517P00011000 | 2024-04-24 10:33AM EDT | 11.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 2 | 0 | 0.00% |
| VZIO240517P00012000 | 2023-12-12 12:42PM EDT | 12.00 | 5.00 | 3.70 | 4.80 | 0.00 | - | 4 | 0 | 325.78% |
© 2024 Yahoo. All rights reserved.