NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220C00001000 | 2024-04-26 1:27PM EDT | 1.00 | 3.65 | 3.35 | 3.75 | +0.45 | +14.06% | 1 | 232 | 125.78% |
| NIO241220C00002000 | 2024-04-26 3:06PM EDT | 2.00 | 2.68 | 2.62 | 2.94 | +0.22 | +8.94% | 9 | 53 | 117.19% |
| NIO241220C00003000 | 2024-04-26 10:21AM EDT | 3.00 | 1.92 | 1.43 | 2.58 | +0.22 | +12.94% | 11 | 603 | 94.92% |
| NIO241220C00004000 | 2024-04-26 3:23PM EDT | 4.00 | 1.38 | 0.91 | 1.43 | +0.21 | +17.95% | 37 | 849 | 66.99% |
| NIO241220C00005000 | 2024-04-26 3:46PM EDT | 5.00 | 0.99 | 0.95 | 1.00 | +0.18 | +22.22% | 222 | 3,543 | 80.86% |
| NIO241220C00006000 | 2024-04-26 2:08PM EDT | 6.00 | 0.67 | 0.64 | 0.71 | +0.10 | +17.54% | 70 | 3,060 | 78.32% |
| NIO241220C00007000 | 2024-04-26 3:59PM EDT | 7.00 | 0.50 | 0.45 | 0.51 | +0.10 | +25.00% | 323 | 17,155 | 77.54% |
| NIO241220C00008000 | 2024-04-26 2:50PM EDT | 8.00 | 0.37 | 0.34 | 0.39 | +0.08 | +27.59% | 705 | 2,435 | 78.71% |
| NIO241220C00010000 | 2024-04-26 12:51PM EDT | 10.00 | 0.24 | 0.19 | 0.22 | +0.06 | +33.33% | 49 | 9,398 | 78.91% |
| NIO241220C00012000 | 2024-04-26 3:34PM EDT | 12.00 | 0.14 | 0.12 | 0.15 | +0.05 | +55.56% | 118 | 6,228 | 81.05% |
| NIO241220C00015000 | 2024-04-26 1:22PM EDT | 15.00 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 16 | 10,030 | 84.77% |
| NIO241220C00017000 | 2024-04-26 1:00PM EDT | 17.00 | 0.05 | 0.05 | 0.08 | +0.01 | +25.00% | 129 | 2,644 | 86.72% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220P00001000 | 2024-04-25 10:38AM EDT | 1.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 2,227 | 114.84% |
| NIO241220P00002000 | 2024-04-26 12:47PM EDT | 2.00 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 26 | 1,393 | 92.97% |
| NIO241220P00003000 | 2024-04-26 3:56PM EDT | 3.00 | 0.39 | 0.39 | 0.42 | -0.07 | -15.22% | 369 | 36,322 | 83.40% |
| NIO241220P00004000 | 2024-04-26 11:33AM EDT | 4.00 | 0.81 | 0.79 | 0.82 | -0.12 | -12.90% | 47 | 4,643 | 76.76% |
| NIO241220P00005000 | 2024-04-26 11:33AM EDT | 5.00 | 1.39 | 1.33 | 1.37 | -0.14 | -9.15% | 1,220 | 24,941 | 71.48% |
| NIO241220P00006000 | 2024-04-26 1:53PM EDT | 6.00 | 2.04 | 2.02 | 2.07 | -0.21 | -9.33% | 117 | 2,119 | 68.46% |
| NIO241220P00007000 | 2024-04-26 11:33AM EDT | 7.00 | 2.90 | 2.70 | 2.88 | -0.28 | -8.81% | 20 | 10,315 | 61.72% |
| NIO241220P00008000 | 2024-04-24 3:49PM EDT | 8.00 | 3.98 | 3.65 | 4.45 | 0.00 | - | 16 | 228 | 92.38% |
| NIO241220P00010000 | 2024-04-25 10:17AM EDT | 10.00 | 5.60 | 5.50 | 6.05 | -0.35 | -5.88% | 10 | 1,158 | 84.96% |
| NIO241220P00012000 | 2024-04-17 9:30AM EDT | 12.00 | 8.18 | 7.00 | 8.10 | 0.00 | - | 3 | 1 | 64.06% |
| NIO241220P00015000 | 2024-03-06 1:59PM EDT | 15.00 | 9.20 | 9.15 | 12.05 | 0.00 | - | 4 | 0 | 85.94% |
| NIO241220P00017000 | 2024-03-25 9:59AM EDT | 17.00 | 12.00 | 12.80 | 12.90 | 0.00 | - | 5 | 0 | 123.83% |
© 2024 Yahoo. All rights reserved.