NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117C00001000 | 2024-04-26 1:21PM EDT | 1.00 | 3.63 | 2.87 | 4.25 | +0.93 | +34.44% | 12 | 208 | 123.44% |
| NIO250117C00002500 | 2024-04-26 3:41PM EDT | 2.50 | 2.34 | 2.28 | 2.38 | +0.28 | +13.59% | 111 | 4,566 | 92.97% |
| NIO250117C00004000 | 2024-04-26 2:20PM EDT | 4.00 | 1.44 | 1.34 | 1.49 | +0.19 | +15.20% | 194 | 6,910 | 81.45% |
| NIO250117C00005000 | 2024-04-26 3:50PM EDT | 5.00 | 1.05 | 1.00 | 1.06 | +0.17 | +19.32% | 4,197 | 20,428 | 80.08% |
| NIO250117C00006000 | 2024-04-26 3:07PM EDT | 6.00 | 0.75 | 0.72 | 0.77 | +0.14 | +22.95% | 141 | 2,353 | 78.71% |
| NIO250117C00007500 | 2024-04-26 3:59PM EDT | 7.50 | 0.49 | 0.46 | 0.49 | +0.09 | +22.50% | 2,206 | 45,962 | 78.13% |
| NIO250117C00010000 | 2024-04-26 3:49PM EDT | 10.00 | 0.25 | 0.24 | 0.25 | +0.04 | +19.05% | 1,550 | 99,546 | 78.52% |
| NIO250117C00012500 | 2024-04-26 3:30PM EDT | 12.50 | 0.14 | 0.14 | 0.16 | +0.03 | +27.27% | 367 | 59,863 | 80.86% |
| NIO250117C00015000 | 2024-04-26 2:34PM EDT | 15.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 172 | 42,021 | 82.81% |
| NIO250117C00017500 | 2024-04-26 2:18PM EDT | 17.50 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 3 | 15,431 | 85.55% |
| NIO250117C00020000 | 2024-04-26 2:41PM EDT | 20.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 247 | 39,044 | 88.28% |
| NIO250117C00022500 | 2024-04-26 9:32AM EDT | 22.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 5 | 11,265 | 90.63% |
| NIO250117C00025000 | 2024-04-26 2:11PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 15 | 25,715 | 90.63% |
| NIO250117C00030000 | 2024-04-26 3:36PM EDT | 30.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 105 | 22,861 | 95.31% |
| NIO250117C00035000 | 2024-04-26 3:13PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 521 | 79,190 | 99.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117P00001000 | 2024-04-26 3:53PM EDT | 1.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 14 | 5,191 | 105.47% |
| NIO250117P00002500 | 2024-04-26 3:49PM EDT | 2.50 | 0.30 | 0.28 | 0.30 | -0.06 | -16.67% | 188 | 24,604 | 86.72% |
| NIO250117P00004000 | 2024-04-26 2:54PM EDT | 4.00 | 0.85 | 0.82 | 0.87 | -0.13 | -13.27% | 116 | 14,828 | 75.59% |
| NIO250117P00005000 | 2024-04-26 12:38PM EDT | 5.00 | 1.40 | 1.38 | 1.43 | -0.19 | -11.95% | 188 | 71,578 | 71.19% |
| NIO250117P00006000 | 2024-04-25 2:34PM EDT | 6.00 | 2.17 | 2.07 | 2.12 | -0.17 | -7.26% | 1 | 1,318 | 68.16% |
| NIO250117P00007500 | 2024-04-26 1:36PM EDT | 7.50 | 3.33 | 3.25 | 3.35 | -0.26 | -7.24% | 72 | 32,459 | 64.06% |
| NIO250117P00010000 | 2024-04-26 2:27PM EDT | 10.00 | 5.60 | 5.00 | 6.45 | -0.30 | -5.08% | 78 | 13,579 | 75.59% |
| NIO250117P00012500 | 2024-04-26 9:41AM EDT | 12.50 | 8.04 | 7.60 | 8.95 | -0.34 | -4.06% | 5 | 460 | 93.36% |
| NIO250117P00015000 | 2024-04-08 11:41AM EDT | 15.00 | 10.55 | 9.70 | 11.30 | 0.00 | - | 1 | 6 | 145.22% |
| NIO250117P00017500 | 2024-03-26 2:38PM EDT | 17.50 | 12.65 | 12.50 | 13.50 | 0.00 | - | 16 | 0 | 131.64% |
| NIO250117P00020000 | 2024-04-26 2:04PM EDT | 20.00 | 15.51 | 14.70 | 16.20 | -0.49 | -3.06% | 19 | 2 | 154.10% |
| NIO250117P00022500 | 2024-04-26 2:05PM EDT | 22.50 | 18.03 | 17.30 | 18.20 | -0.41 | -2.22% | 10 | 0 | 115.23% |
| NIO250117P00025000 | 2024-04-26 9:34AM EDT | 25.00 | 20.50 | 20.45 | 20.75 | -0.35 | -1.68% | 495 | 7 | 104.69% |
| NIO250117P00030000 | 2024-04-01 3:54PM EDT | 30.00 | 25.37 | 25.35 | 25.75 | 0.00 | - | 2 | 1 | 100.00% |
| NIO250117P00035000 | 2024-04-22 11:11AM EDT | 35.00 | 31.15 | 30.30 | 30.70 | 0.00 | - | 1 | 1 | 135.35% |
© 2024 Yahoo. All rights reserved.