NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240712C00002000 | 2024-06-28 9:55AM EDT | 2.00 | 2.34 | 2.03 | 3.05 | -0.01 | -0.43% | 39 | 76 | 540.63% |
| NIO240712C00002500 | 2024-06-26 11:38AM EDT | 2.50 | 2.13 | 1.26 | 2.53 | 0.00 | - | 5 | 16 | 334.38% |
| NIO240712C00003000 | 2024-06-28 9:45AM EDT | 3.00 | 1.40 | 0.96 | 2.04 | -0.05 | -3.45% | 5 | 26 | 298.44% |
| NIO240712C00003500 | 2024-06-28 3:48PM EDT | 3.50 | 0.70 | 0.69 | 0.73 | -0.22 | -23.91% | 68 | 63 | 89.06% |
| NIO240712C00004000 | 2024-06-28 3:53PM EDT | 4.00 | 0.31 | 0.30 | 0.34 | -0.18 | -36.73% | 749 | 560 | 75.39% |
| NIO240712C00004500 | 2024-06-28 3:50PM EDT | 4.50 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 3,310 | 6,526 | 72.66% |
| NIO240712C00005000 | 2024-06-28 3:56PM EDT | 5.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,023 | 8,039 | 84.38% |
| NIO240712C00005500 | 2024-06-28 3:54PM EDT | 5.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 99 | 3,127 | 96.88% |
| NIO240712C00006000 | 2024-06-28 1:37PM EDT | 6.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 212 | 2,979 | 115.63% |
| NIO240712C00006500 | 2024-06-26 2:47PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 417 | 134.38% |
| NIO240712C00007000 | 2024-06-28 2:54PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 245 | 143.75% |
| NIO240712C00007500 | 2024-06-27 12:47PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 249 | 150.00% |
| NIO240712C00008000 | 2024-06-25 11:32AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 330 | 150.00% |
| NIO240712C00008500 | 2024-06-24 9:44AM EDT | 8.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 82 | 341.41% |
| NIO240712C00009000 | 2024-06-17 10:17AM EDT | 9.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 113 | 282.81% |
| NIO240712C00009500 | 2024-06-21 2:25PM EDT | 9.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 255 | 371.88% |
| NIO240712C00010000 | 2024-06-24 1:42PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 416 | 187.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240712P00002500 | 2024-06-20 9:56AM EDT | 2.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 110 | 343.75% |
| NIO240712P00003000 | 2024-06-26 11:18AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 457 | 87.50% |
| NIO240712P00003500 | 2024-06-28 3:54PM EDT | 3.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 92 | 376 | 71.88% |
| NIO240712P00004000 | 2024-06-28 3:59PM EDT | 4.00 | 0.13 | 0.11 | 0.14 | +0.06 | +85.71% | 2,388 | 4,161 | 63.28% |
| NIO240712P00004500 | 2024-06-28 3:58PM EDT | 4.50 | 0.43 | 0.41 | 0.45 | +0.17 | +65.38% | 254 | 4,580 | 67.19% |
| NIO240712P00005000 | 2024-06-28 3:47PM EDT | 5.00 | 0.85 | 0.84 | 0.94 | +0.21 | +32.81% | 123 | 864 | 87.50% |
| NIO240712P00005500 | 2024-06-27 1:17PM EDT | 5.50 | 1.35 | 1.13 | 1.57 | +0.25 | +22.73% | 2 | 187 | 81.25% |
| NIO240712P00006000 | 2024-06-27 2:21PM EDT | 6.00 | 1.59 | 1.69 | 2.70 | 0.00 | - | 2 | 131 | 273.44% |
| NIO240712P00007000 | 2024-06-26 1:54PM EDT | 7.00 | 2.42 | 2.60 | 3.80 | 0.00 | - | 20 | 4 | 326.56% |
| NIO240712P00007500 | 2024-06-21 10:47AM EDT | 7.50 | 3.24 | 2.88 | 4.20 | 0.00 | - | 4 | 19 | 283.59% |
| NIO240712P00009000 | 2024-05-31 3:22PM EDT | 9.00 | 3.60 | 4.25 | 5.70 | 0.00 | - | 4 | 0 | 300.78% |
© 2024 Yahoo. All rights reserved.