OPTION CHAIN FOR VIZIO HOLDING CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 20, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.90 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.40 | 4.90 | 4.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | |
| quote | 4.32 | 0.00 | 0.00 | 3.40 | 4.20 | 1.00 | 5.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.15 | 2.00 |
| quote | 2.60 | 0.55 | 92.00 | 2.60 | 2.75 | 219.00 | 6.00 | quote | 0.05 | 0.00 | 4.00 | 0.00 | 0.05 | 333.00 |
| quote | 1.62 | 0.02 | 12.00 | 1.55 | 1.75 | 150.00 | 7.00 | quote | 0.01 | -0.04 | 17.00 | 0.00 | 0.05 | 458.00 |
| quote | 0.60 | -0.10 | 4.00 | 0.60 | 0.75 | 955.00 | 8.00 | quote | 0.12 | -0.03 | 2.00 | 0.05 | 0.15 | 796.00 |
| 8.66 | Current price as of 5/17/2022 04:00:01 PM | |||||||||||||
| quote | 0.27 | 0.07 | 17.00 | 0.05 | 0.35 | 415.00 | 9.00 | quote | 0.55 | -0.11 | 36.00 | 0.45 | 0.60 | 68.00 |
| quote | 0.02 | -0.04 | 23.00 | 0.00 | 0.05 | 956.00 | 10.00 | quote | 1.43 | -0.11 | 7.00 | 1.00 | 1.85 | 10.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 684.00 | 11.00 | quote | 2.58 | 0.07 | 2.00 | 1.45 | 3.40 | 3.00 |
| quote | 0.02 | -0.03 | 5.00 | 0.00 | 0.10 | 409.00 | 12.00 | quote | 3.20 | 0.00 | 0.00 | 2.85 | 4.60 | 41.00 |
| quote | 0.10 | 0.05 | 4.00 | 0.00 | 0.70 | 762.00 | 13.00 | quote | 4.58 | -0.02 | 2.00 | 3.40 | 5.80 | 4.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.75 | 98.00 | 14.00 | quote | 5.60 | -0.74 | 2.00 | 4.50 | 5.90 | 120.00 |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.75 | 124.00 | 15.00 | quote | 7.70 | 0.00 | 0.00 | 5.30 | 7.40 | 2.00 |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.20 | 73.00 | 16.00 | quote | 8.40 | 0.00 | 0.00 | 6.80 | 8.40 | 63.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.55 | 123.00 | 17.00 | quote | 8.43 | -0.57 | 1.00 | 7.30 | 9.40 | 17.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.75 | 96.00 | 18.00 | quote | 10.58 | 0.00 | 0.00 | 8.30 | 10.40 | 8.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 99.00 | 19.00 | quote | 10.50 | 0.00 | 0.00 | 9.30 | 11.40 | 85.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 113.00 | 20.00 | quote | 5.98 | 0.00 | 0.00 | 10.40 | 12.50 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.75 | 70.00 | 21.00 | quote | 13.90 | 0.00 | 0.00 | 11.50 | 13.50 | 32.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 112.00 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 12.40 | 14.50 | |
| quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.55 | 21.00 | 23.00 | quote | 9.80 | 0.00 | 0.00 | 13.40 | 15.50 | 27.00 |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.60 | 119.00 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 14.40 | 16.50 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.75 | 59.00 | 25.00 | quote | 15.50 | 0.00 | 0.00 | 15.40 | 17.50 | 5.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.60 | 373.00 | 26.00 | quote | 9.10 | 0.00 | 0.00 | 16.40 | 18.50 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.75 | 1,187 | 27.00 | quote | 16.10 | 0.00 | 0.00 | 17.40 | 19.50 | 1.00 |
| quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.75 | 176.00 | 30.00 | quote | 22.00 | 0.00 | 0.00 | 20.40 | 22.50 | 5.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.50 | 42.00 | 35.00 | quote | 20.80 | 0.00 | 0.00 | 25.20 | 27.80 | |
Show All |
