NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:9.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00009000 | 2024-05-17 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 11,212 | 50.00% |
| NIO240524C00009000 | 2024-05-15 9:53AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 43 | 427 | 193.75% |
| NIO240531C00009000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 183 | 1,602 | 137.50% |
| NIO240607C00009000 | 2024-05-16 10:11AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 458 | 128.13% |
| NIO240614C00009000 | 2024-05-17 12:34PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 35 | 194 | 109.38% |
| NIO240621C00009000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 10,392 | 46,466 | 112.50% |
| NIO240628C00009000 | 2024-05-17 3:18PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.09 | 0.00 | - | 314 | 223 | 103.13% |
| NIO240719C00009000 | 2024-05-17 2:44PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 21 | 1,286 | 92.19% |
| NIO240816C00009000 | 2024-05-17 1:33PM EDT | 2024-08-16 | 0.14 | 0.14 | 0.17 | -0.02 | -12.50% | 17 | 6,176 | 86.33% |
| NIO240920C00009000 | 2024-05-17 12:52PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.25 | +0.01 | +4.17% | 61 | 4,385 | 83.40% |
| NIO241115C00009000 | 2024-05-17 3:40PM EDT | 2024-11-15 | 0.37 | 0.37 | 0.40 | -0.03 | -7.50% | 7 | 13,922 | 82.52% |
| NIO241220C00009000 | 2024-05-17 12:16PM EDT | 2024-12-20 | 0.48 | 0.46 | 0.50 | -0.02 | -4.00% | 11 | 444 | 82.42% |
| NIO250117C00009000 | 2024-05-17 1:28PM EDT | 2025-01-17 | 0.57 | 0.56 | 0.58 | +0.04 | +7.55% | 347 | 2,218 | 83.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00009000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 3.75 | 3.65 | 4.50 | +0.05 | +1.35% | 10 | 582 | 1,082.81% |
| NIO240531P00009000 | 2024-04-18 9:36AM EDT | 2024-05-31 | 5.10 | 3.65 | 3.80 | 0.00 | - | - | 0 | 112.50% |
| NIO240607P00009000 | 2024-05-14 3:10PM EDT | 2024-06-07 | 3.25 | 3.65 | 3.80 | 0.00 | - | 4 | 1 | 93.75% |
| NIO240621P00009000 | 2024-05-15 9:45AM EDT | 2024-06-21 | 3.60 | 3.15 | 4.35 | 0.00 | - | 10 | 1,290 | 95.31% |
| NIO240719P00009000 | 2024-04-26 10:34AM EDT | 2024-07-19 | 4.58 | 3.70 | 3.85 | 0.00 | - | 34 | 112 | 80.47% |
| NIO240816P00009000 | 2024-05-08 12:44PM EDT | 2024-08-16 | 3.85 | 3.75 | 4.65 | 0.00 | - | 15 | 1,144 | 126.95% |
| NIO240920P00009000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 3.87 | 3.70 | 4.70 | -0.04 | -1.02% | 10 | 326 | 108.01% |
| NIO241115P00009000 | 2024-05-02 11:04AM EDT | 2024-11-15 | 3.83 | 3.90 | 4.05 | 0.00 | - | 2 | 312 | 71.29% |
| NIO241220P00009000 | 2024-05-10 12:25PM EDT | 2024-12-20 | 4.13 | 3.30 | 4.10 | 0.00 | - | - | 1 | 75.29% |
© 2024 Yahoo. All rights reserved.