NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00002000 | 2024-04-26 10:12AM EDT | 2.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NIO240524C00002500 | 2024-04-29 9:45AM EDT | 2.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO240524C00003000 | 2024-05-01 12:29PM EDT | 3.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO240524C00003500 | 2024-05-01 10:16AM EDT | 3.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NIO240524C00004000 | 2024-05-01 3:52PM EDT | 4.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| NIO240524C00004500 | 2024-05-01 3:40PM EDT | 4.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 0.00% |
| NIO240524C00005000 | 2024-05-01 3:51PM EDT | 5.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,378 | 0 | 0.00% |
| NIO240524C00005500 | 2024-05-01 3:55PM EDT | 5.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 6.25% |
| NIO240524C00006000 | 2024-05-01 3:50PM EDT | 6.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 12.50% |
| NIO240524C00006500 | 2024-05-01 3:59PM EDT | 6.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 25.00% |
| NIO240524C00007000 | 2024-05-01 3:22PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| NIO240524C00007500 | 2024-05-01 2:37PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| NIO240524C00008000 | 2024-05-01 2:49PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NIO240524P00002500 | 2024-04-29 11:13AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NIO240524P00003000 | 2024-05-01 11:06AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NIO240524P00003500 | 2024-05-01 1:35PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NIO240524P00004000 | 2024-05-01 3:29PM EDT | 4.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| NIO240524P00004500 | 2024-05-01 3:26PM EDT | 4.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 25.00% |
| NIO240524P00005000 | 2024-05-01 3:58PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,695 | 0 | 6.25% |
| NIO240524P00005500 | 2024-05-01 3:15PM EDT | 5.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| NIO240524P00006000 | 2024-05-01 3:38PM EDT | 6.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| NIO240524P00006500 | 2024-04-26 12:40PM EDT | 6.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NIO240524P00007000 | 2024-05-01 11:07AM EDT | 7.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240524P00007500 | 2024-04-23 11:02AM EDT | 7.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO240524P00008000 | 2024-04-17 10:58AM EDT | 8.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO240524P00008500 | 2024-04-16 3:16PM EDT | 8.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.