NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240719C00001000 | 2024-04-09 10:06AM EDT | 1.00 | 3.70 | 3.20 | 3.80 | 0.00 | - | 1 | 1 | 150.00% |
| NIO240719C00002000 | 2024-04-25 1:50PM EDT | 2.00 | 2.20 | 2.27 | 2.85 | 0.00 | - | 5 | 54 | 124.22% |
| NIO240719C00003000 | 2024-04-26 1:55PM EDT | 3.00 | 1.65 | 1.58 | 1.95 | +0.32 | +24.06% | 12 | 4,727 | 116.41% |
| NIO240719C00004000 | 2024-04-26 3:48PM EDT | 4.00 | 0.92 | 0.91 | 0.95 | +0.23 | +33.33% | 421 | 3,461 | 81.25% |
| NIO240719C00005000 | 2024-04-26 3:59PM EDT | 5.00 | 0.47 | 0.47 | 0.48 | +0.12 | +34.29% | 1,357 | 11,918 | 77.73% |
| NIO240719C00006000 | 2024-04-26 3:58PM EDT | 6.00 | 0.23 | 0.23 | 0.24 | +0.07 | +43.75% | 300 | 1,809 | 76.95% |
| NIO240719C00007000 | 2024-04-26 3:55PM EDT | 7.00 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 1,449 | 2,069 | 78.91% |
| NIO240719C00008000 | 2024-04-26 3:43PM EDT | 8.00 | 0.08 | 0.07 | 0.26 | +0.04 | +100.00% | 457 | 4,513 | 101.56% |
| NIO240719C00009000 | 2024-04-25 10:27AM EDT | 9.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 2 | 549 | 89.84% |
| NIO240719C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 532 | 1,258 | 84.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240719P00002000 | 2024-04-24 3:58PM EDT | 2.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 13 | 402 | 109.38% |
| NIO240719P00003000 | 2024-04-26 2:32PM EDT | 3.00 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 157 | 12,281 | 87.11% |
| NIO240719P00004000 | 2024-04-26 2:16PM EDT | 4.00 | 0.40 | 0.40 | 0.42 | -0.12 | -23.08% | 227 | 17,810 | 77.34% |
| NIO240719P00005000 | 2024-04-26 2:00PM EDT | 5.00 | 0.95 | 0.92 | 0.96 | -0.23 | -19.49% | 210 | 2,611 | 72.46% |
| NIO240719P00006000 | 2024-04-26 3:22PM EDT | 6.00 | 1.74 | 1.61 | 1.72 | -0.17 | -8.90% | 6 | 406 | 65.23% |
| NIO240719P00007000 | 2024-04-26 10:56AM EDT | 7.00 | 2.57 | 2.31 | 2.81 | -0.35 | -11.99% | 14 | 478 | 62.50% |
| NIO240719P00008000 | 2024-04-26 3:20PM EDT | 8.00 | 3.58 | 3.50 | 3.60 | +0.02 | +0.56% | 30 | 3,889 | 71.88% |
| NIO240719P00009000 | 2024-04-26 10:34AM EDT | 9.00 | 4.58 | 4.10 | 4.90 | -0.36 | -7.29% | 34 | 144 | 150.00% |
| NIO240719P00010000 | 2024-04-25 9:59AM EDT | 10.00 | 5.94 | 5.10 | 5.90 | 0.00 | - | 2 | 2 | 162.11% |
© 2024 Yahoo. All rights reserved.