NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607C00002000 | 2024-05-28 10:55AM EDT | 2.00 | 2.95 | 3.25 | 3.45 | 0.00 | - | 50 | 48 | 403.13% |
| NIO240607C00002500 | 2024-05-30 12:58PM EDT | 2.50 | 2.81 | 2.73 | 2.99 | +0.51 | +22.17% | 1 | 41 | 370.31% |
| NIO240607C00003000 | 2024-05-30 3:24PM EDT | 3.00 | 2.38 | 2.31 | 2.78 | +0.41 | +20.81% | 10 | 124 | 340.63% |
| NIO240607C00003500 | 2024-05-30 3:43PM EDT | 3.50 | 1.87 | 1.68 | 2.31 | +0.45 | +31.69% | 29 | 146 | 235.94% |
| NIO240607C00004000 | 2024-05-30 3:20PM EDT | 4.00 | 1.42 | 1.38 | 1.48 | +0.67 | +89.33% | 287 | 649 | 131.25% |
| NIO240607C00004500 | 2024-05-30 3:48PM EDT | 4.50 | 0.93 | 0.94 | 0.98 | +0.34 | +57.63% | 906 | 3,990 | 107.81% |
| NIO240607C00005000 | 2024-05-30 3:58PM EDT | 5.00 | 0.58 | 0.55 | 0.59 | +0.26 | +81.25% | 5,727 | 15,251 | 102.34% |
| NIO240607C00005500 | 2024-05-30 3:59PM EDT | 5.50 | 0.31 | 0.30 | 0.32 | +0.13 | +72.22% | 9,858 | 10,555 | 104.69% |
| NIO240607C00006000 | 2024-05-30 3:58PM EDT | 6.00 | 0.17 | 0.15 | 0.17 | +0.08 | +88.89% | 9,067 | 12,495 | 108.98% |
| NIO240607C00006500 | 2024-05-30 3:59PM EDT | 6.50 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 5,291 | 5,430 | 115.63% |
| NIO240607C00007000 | 2024-05-30 3:57PM EDT | 7.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 1,358 | 6,603 | 120.31% |
| NIO240607C00007500 | 2024-05-30 3:56PM EDT | 7.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 968 | 9,349 | 134.38% |
| NIO240607C00008000 | 2024-05-30 3:56PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 2,409 | 4,222 | 137.50% |
| NIO240607C00008500 | 2024-05-30 3:55PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 358 | 3 | 146.88% |
| NIO240607C00009000 | 2024-05-30 2:42PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,342 | 543 | 137.50% |
| NIO240607C00009500 | 2024-05-30 12:01PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 193 | 150.00% |
| NIO240607C00010000 | 2024-05-28 3:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 651 | 162.50% |
| NIO240607C00010500 | 2024-05-30 2:54PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,006 | 175.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607P00001000 | 2024-05-24 10:42AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 450.00% |
| NIO240607P00002500 | 2024-05-22 10:46AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| NIO240607P00003000 | 2024-05-30 12:47PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 521 | 187.50% |
| NIO240607P00003500 | 2024-05-30 3:23PM EDT | 3.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 399 | 448 | 143.75% |
| NIO240607P00004000 | 2024-05-30 3:41PM EDT | 4.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 121 | 2,036 | 131.25% |
| NIO240607P00004500 | 2024-05-30 3:56PM EDT | 4.50 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 3,723 | 13,604 | 107.81% |
| NIO240607P00005000 | 2024-05-30 3:59PM EDT | 5.00 | 0.18 | 0.17 | 0.18 | -0.20 | -52.63% | 5,098 | 7,893 | 103.91% |
| NIO240607P00005500 | 2024-05-30 3:56PM EDT | 5.50 | 0.41 | 0.40 | 0.42 | -0.30 | -42.25% | 1,095 | 2,039 | 104.69% |
| NIO240607P00006000 | 2024-05-30 3:52PM EDT | 6.00 | 0.76 | 0.74 | 0.78 | -0.38 | -33.33% | 189 | 886 | 109.38% |
| NIO240607P00006500 | 2024-05-30 2:58PM EDT | 6.50 | 1.15 | 1.15 | 1.21 | -0.50 | -30.30% | 57 | 707 | 112.50% |
| NIO240607P00007000 | 2024-05-30 12:44PM EDT | 7.00 | 1.78 | 1.44 | 1.88 | -0.24 | -11.88% | 10 | 48 | 129.69% |
| NIO240607P00007500 | 2024-05-30 3:59PM EDT | 7.50 | 2.14 | 2.07 | 2.31 | -0.08 | -3.60% | 1 | 50 | 170.31% |
| NIO240607P00008000 | 2024-05-30 2:50PM EDT | 8.00 | 2.63 | 2.40 | 2.93 | -0.52 | -16.51% | 5 | 0 | 177.34% |
| NIO240607P00009000 | 2024-05-14 3:10PM EDT | 9.00 | 3.25 | 3.55 | 4.00 | 0.00 | - | 4 | 1 | 276.56% |
| NIO240607P00010000 | 2024-05-06 9:36AM EDT | 10.00 | 4.04 | 4.55 | 5.00 | 0.00 | - | 1 | 0 | 311.72% |
© 2024 Yahoo. All rights reserved.