NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240816C00001000 | 2024-06-24 10:00AM EDT | 1.00 | 3.40 | 2.44 | 3.50 | 0.00 | - | 9 | 210 | 485.94% |
| NIO240816C00002000 | 2024-06-28 3:13PM EDT | 2.00 | 2.25 | 2.04 | 2.92 | -0.35 | -13.46% | 4 | 271 | 260.16% |
| NIO240816C00003000 | 2024-06-28 1:07PM EDT | 3.00 | 1.27 | 1.24 | 1.28 | -0.22 | -14.77% | 1,470 | 9,328 | 91.41% |
| NIO240816C00004000 | 2024-06-28 3:49PM EDT | 4.00 | 0.53 | 0.51 | 0.53 | -0.15 | -22.06% | 397 | 4,769 | 73.83% |
| NIO240816C00005000 | 2024-06-28 3:58PM EDT | 5.00 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 2,601 | 12,401 | 75.39% |
| NIO240816C00006000 | 2024-06-28 3:51PM EDT | 6.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 5,704 | 19,057 | 84.38% |
| NIO240816C00007000 | 2024-06-28 3:33PM EDT | 7.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 384 | 12,550 | 92.19% |
| NIO240816C00008000 | 2024-06-28 12:16PM EDT | 8.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 203 | 11,975 | 100.00% |
| NIO240816C00009000 | 2024-06-28 10:35AM EDT | 9.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 8,171 | 110.94% |
| NIO240816C00010000 | 2024-06-28 2:43PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 90 | 8,501 | 121.88% |
| NIO240816C00011000 | 2024-06-21 11:41AM EDT | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 4,460 | 132.81% |
| NIO240816C00012000 | 2024-06-24 3:20PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 5,010 | 137.50% |
| NIO240816C00013000 | 2024-06-27 2:22PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 8,403 | 150.00% |
| NIO240816C00014000 | 2024-06-28 11:36AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 805 | 11,795 | 146.88% |
| NIO240816C00015000 | 2024-06-21 12:27PM EDT | 15.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 2,314 | 164.06% |
| NIO240816C00016000 | 2024-06-18 9:57AM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 544 | 165.63% |
| NIO240816C00017000 | 2024-06-28 12:49PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 7,236 | 165.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240816P00001000 | 2024-05-14 11:56AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 109 | 50.00% |
| NIO240816P00002000 | 2024-06-26 3:25PM EDT | 2.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5,720 | 109.38% |
| NIO240816P00003000 | 2024-06-28 2:22PM EDT | 3.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 10 | 5,215 | 75.78% |
| NIO240816P00004000 | 2024-06-28 3:48PM EDT | 4.00 | 0.32 | 0.31 | 0.32 | +0.10 | +45.45% | 1,749 | 41,298 | 66.21% |
| NIO240816P00005000 | 2024-06-28 2:59PM EDT | 5.00 | 0.96 | 0.97 | 1.03 | +0.16 | +20.00% | 406 | 13,799 | 70.31% |
| NIO240816P00006000 | 2024-06-28 2:21PM EDT | 6.00 | 1.87 | 1.65 | 2.11 | +0.21 | +12.65% | 2,654 | 8,188 | 69.53% |
| NIO240816P00007000 | 2024-06-28 9:50AM EDT | 7.00 | 2.76 | 2.66 | 3.25 | +0.15 | +5.75% | 100 | 2,852 | 115.63% |
| NIO240816P00008000 | 2024-06-26 2:20PM EDT | 8.00 | 3.46 | 3.30 | 4.10 | 0.00 | - | 4 | 854 | 171.09% |
| NIO240816P00009000 | 2024-06-28 3:34PM EDT | 9.00 | 4.90 | 4.35 | 5.55 | +0.30 | +6.52% | 16 | 1,006 | 148.44% |
| NIO240816P00010000 | 2024-06-07 10:05AM EDT | 10.00 | 5.10 | 5.10 | 6.60 | 0.00 | - | 10 | 0 | 106.25% |
| NIO240816P00011000 | 2024-04-17 9:30AM EDT | 11.00 | 7.10 | 5.00 | 6.55 | 0.00 | - | 5 | 0 | 0.00% |
| NIO240816P00012000 | 2024-03-20 10:04AM EDT | 12.00 | 6.96 | 8.15 | 8.25 | 0.00 | - | 5 | 0 | 250.39% |
| NIO240816P00013000 | 2024-03-21 9:52AM EDT | 13.00 | 7.91 | 9.00 | 9.60 | 0.00 | - | 30 | 0 | 282.03% |
| NIO240816P00014000 | 2024-01-31 12:44PM EDT | 14.00 | 8.22 | 7.25 | 9.20 | 0.00 | - | 8 | 66 | 0.00% |
| NIO240816P00015000 | 2023-12-28 4:55PM EDT | 15.00 | 6.10 | 8.60 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| NIO240816P00016000 | 2024-01-17 4:59PM EDT | 16.00 | 9.70 | 9.70 | 9.95 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240816P00017000 | 2023-12-27 10:32AM EDT | 17.00 | 8.05 | 10.40 | 11.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.