NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920C00001000 | 2024-04-09 11:40AM EDT | 1.00 | 3.65 | 3.25 | 3.80 | 0.00 | - | 2 | 36 | 142.19% |
| NIO240920C00002000 | 2024-04-25 9:31AM EDT | 2.00 | 2.55 | 2.24 | 2.76 | +0.33 | +14.86% | 9 | 73 | 62.50% |
| NIO240920C00003000 | 2024-04-26 1:52PM EDT | 3.00 | 1.81 | 1.75 | 1.87 | +0.36 | +24.83% | 11 | 593 | 94.34% |
| NIO240920C00004000 | 2024-04-26 3:48PM EDT | 4.00 | 1.14 | 1.12 | 1.17 | +0.24 | +26.67% | 448 | 1,839 | 82.81% |
| NIO240920C00005000 | 2024-04-26 3:59PM EDT | 5.00 | 0.72 | 0.70 | 0.72 | +0.18 | +33.33% | 1,039 | 6,513 | 79.49% |
| NIO240920C00006000 | 2024-04-26 3:58PM EDT | 6.00 | 0.43 | 0.43 | 0.46 | +0.08 | +22.86% | 1,740 | 14,215 | 78.71% |
| NIO240920C00007000 | 2024-04-26 3:59PM EDT | 7.00 | 0.29 | 0.27 | 0.29 | +0.05 | +20.83% | 379 | 6,163 | 78.52% |
| NIO240920C00008000 | 2024-04-26 3:11PM EDT | 8.00 | 0.17 | 0.17 | 0.20 | +0.04 | +30.77% | 122 | 11,618 | 79.30% |
| NIO240920C00009000 | 2024-04-26 3:37PM EDT | 9.00 | 0.13 | 0.06 | 0.14 | +0.04 | +44.44% | 714 | 3,289 | 75.78% |
| NIO240920C00010000 | 2024-04-26 1:21PM EDT | 10.00 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 153 | 2,058 | 82.81% |
| NIO240920C00011000 | 2024-04-26 11:01AM EDT | 11.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1 | 459 | 82.81% |
| NIO240920C00012000 | 2024-04-26 3:37PM EDT | 12.00 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 1 | 833 | 84.38% |
| NIO240920C00015000 | 2024-04-26 10:10AM EDT | 15.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 18 | 2,062 | 92.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920P00001000 | 2024-04-25 10:38AM EDT | 1.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 100 | 610 | 177.34% |
| NIO240920P00002000 | 2024-04-26 1:47PM EDT | 2.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 15 | 1,685 | 97.66% |
| NIO240920P00003000 | 2024-04-26 3:34PM EDT | 3.00 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 2 | 14,529 | 84.96% |
| NIO240920P00004000 | 2024-04-26 3:56PM EDT | 4.00 | 0.61 | 0.58 | 0.60 | -0.12 | -16.44% | 40 | 13,272 | 76.37% |
| NIO240920P00005000 | 2024-04-26 12:35PM EDT | 5.00 | 1.13 | 1.12 | 1.16 | -0.22 | -16.30% | 7 | 38,324 | 72.46% |
| NIO240920P00006000 | 2024-04-26 10:38AM EDT | 6.00 | 1.88 | 1.84 | 1.88 | -0.55 | -22.63% | 57 | 14,267 | 69.92% |
| NIO240920P00007000 | 2024-04-26 1:27PM EDT | 7.00 | 2.66 | 2.53 | 2.87 | -0.44 | -14.19% | 21 | 3,548 | 68.36% |
| NIO240920P00008000 | 2024-04-22 2:46PM EDT | 8.00 | 4.05 | 3.55 | 3.65 | 0.00 | - | 70 | 673 | 65.23% |
| NIO240920P00009000 | 2024-04-17 2:28PM EDT | 9.00 | 5.07 | 4.50 | 4.60 | 0.00 | - | 8 | 333 | 62.50% |
| NIO240920P00010000 | 2024-04-26 9:42AM EDT | 10.00 | 5.50 | 5.45 | 5.55 | -0.60 | -9.84% | 11 | 78 | 69.53% |
| NIO240920P00011000 | 2024-04-22 9:31AM EDT | 11.00 | 7.30 | 6.20 | 6.90 | 0.00 | - | 5 | 2 | 75.78% |
| NIO240920P00012000 | 2024-02-27 11:55AM EDT | 12.00 | 6.30 | 6.20 | 7.65 | 0.00 | - | 5 | 33 | 104.10% |
| NIO240920P00015000 | 2024-03-21 9:39AM EDT | 15.00 | 9.90 | 11.15 | 11.85 | 0.00 | - | 30 | 0 | 213.67% |
© 2024 Yahoo. All rights reserved.