NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00002000 | 2024-04-30 9:47AM EDT | 2.00 | 3.35 | 3.20 | 3.55 | +0.80 | +31.37% | 1 | 13 | 450.00% |
| NIO240510C00002500 | 2024-05-01 12:17PM EDT | 2.50 | 2.87 | 2.51 | 3.10 | +0.82 | +40.00% | 34 | 5 | 275.00% |
| NIO240510C00003000 | 2024-05-01 2:44PM EDT | 3.00 | 2.40 | 2.06 | 2.58 | +0.86 | +55.84% | 25 | 31 | 234.38% |
| NIO240510C00003500 | 2024-05-01 11:56AM EDT | 3.50 | 1.82 | 1.48 | 2.12 | +0.62 | +51.67% | 39 | 1,108 | 159.38% |
| NIO240510C00004000 | 2024-05-01 3:53PM EDT | 4.00 | 1.31 | 1.21 | 1.39 | +0.56 | +74.67% | 556 | 3,433 | 115.63% |
| NIO240510C00004500 | 2024-05-01 3:59PM EDT | 4.50 | 0.83 | 0.80 | 0.93 | +0.47 | +130.56% | 3,187 | 5,926 | 110.16% |
| NIO240510C00005000 | 2024-05-01 3:57PM EDT | 5.00 | 0.44 | 0.42 | 0.45 | +0.30 | +214.29% | 9,596 | 6,844 | 82.81% |
| NIO240510C00005500 | 2024-05-01 3:59PM EDT | 5.50 | 0.20 | 0.18 | 0.20 | +0.16 | +400.00% | 18,371 | 3,194 | 82.03% |
| NIO240510C00006000 | 2024-05-01 3:58PM EDT | 6.00 | 0.09 | 0.07 | 0.09 | +0.08 | +800.00% | 9,459 | 1,989 | 86.72% |
| NIO240510C00006500 | 2024-05-01 4:00PM EDT | 6.50 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 1,658 | 342 | 92.19% |
| NIO240510C00007000 | 2024-05-01 3:45PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 2,097 | 637 | 107.81% |
| NIO240510C00007500 | 2024-05-01 3:58PM EDT | 7.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 141 | 569 | 121.88% |
| NIO240510C00008000 | 2024-05-01 11:24AM EDT | 8.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 0 | 125.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-04-23 9:57AM EDT | 2.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 23 | 390.63% |
| NIO240510P00002500 | 2024-04-22 2:22PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 19 | 259.38% |
| NIO240510P00003000 | 2024-05-01 12:49PM EDT | 3.00 | 0.02 | 0.00 | 0.02 | -0.15 | -88.24% | 34 | 790 | 171.88% |
| NIO240510P00003500 | 2024-05-01 3:29PM EDT | 3.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 461 | 2,758 | 131.25% |
| NIO240510P00004000 | 2024-05-01 3:48PM EDT | 4.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1,431 | 4,641 | 106.25% |
| NIO240510P00004500 | 2024-05-01 3:57PM EDT | 4.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 2,182 | 2,606 | 85.16% |
| NIO240510P00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.16 | 0.13 | 0.16 | -0.25 | -60.98% | 5,518 | 1,546 | 76.17% |
| NIO240510P00005500 | 2024-05-01 3:59PM EDT | 5.50 | 0.40 | 0.37 | 0.44 | -0.48 | -54.55% | 3,901 | 280 | 77.34% |
| NIO240510P00006000 | 2024-05-01 3:33PM EDT | 6.00 | 0.73 | 0.79 | 0.87 | -0.76 | -51.01% | 255 | 364 | 94.53% |
| NIO240510P00006500 | 2024-05-01 1:35PM EDT | 6.50 | 1.15 | 1.19 | 1.50 | -0.90 | -43.90% | 118 | 1 | 132.03% |
| NIO240510P00007000 | 2024-05-01 11:15AM EDT | 7.00 | 1.87 | 1.60 | 2.05 | -1.29 | -40.82% | 3 | 4 | 150.00% |
| NIO240510P00007500 | 2024-05-01 11:37AM EDT | 7.50 | 2.26 | 2.20 | 2.38 | -0.79 | -25.90% | 13 | 0 | 153.13% |
| NIO240510P00009000 | 2024-04-15 12:28PM EDT | 9.00 | 5.05 | 3.00 | 4.00 | 0.00 | - | - | 0 | 311.72% |
© 2024 Yahoo. All rights reserved.