NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517C00015000 | 2024-05-07 11:09AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8,096 | 275.00% |
| NIO240621C00015000 | 2024-05-09 2:26PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 27,258 | 118.75% |
| NIO240816C00015000 | 2024-05-10 2:19PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 202 | 2,000 | 104.69% |
| NIO240920C00015000 | 2024-05-10 2:35PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 101 | 2,634 | 94.53% |
| NIO241115C00015000 | 2024-05-10 2:18PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 1,524 | 83.98% |
| NIO241220C00015000 | 2024-05-10 12:53PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 13 | 10,068 | 82.42% |
| NIO250117C00015000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.22 | -0.02 | -12.50% | 143 | 47,094 | 86.72% |
| NIO260116C00015000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 0.62 | 0.60 | 0.72 | -0.06 | -8.82% | 121 | 8,482 | 80.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240517P00015000 | 2024-05-01 9:45AM EDT | 2024-05-17 | 10.10 | 9.70 | 10.10 | 0.00 | - | 60 | 0 | 484.38% |
| NIO240621P00015000 | 2024-05-06 9:35AM EDT | 2024-06-21 | 9.05 | 9.70 | 10.20 | 0.00 | - | 2 | 3 | 143.75% |
| NIO240816P00015000 | 2023-12-28 4:55PM EDT | 2024-08-16 | 6.10 | 8.60 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| NIO240920P00015000 | 2024-03-21 9:39AM EDT | 2024-09-20 | 9.90 | 11.15 | 11.85 | 0.00 | - | 30 | 0 | 250.59% |
| NIO241115P00015000 | 2024-03-28 9:47AM EDT | 2024-11-15 | 10.30 | 10.15 | 10.90 | 0.00 | - | 3 | 3 | 140.82% |
| NIO241220P00015000 | 2024-03-06 1:59PM EDT | 2024-12-20 | 9.20 | 9.15 | 12.05 | 0.00 | - | 4 | 0 | 134.77% |
| NIO250117P00015000 | 2024-04-08 11:41AM EDT | 2025-01-17 | 10.55 | 9.75 | 9.85 | 0.00 | - | 1 | 6 | 0.00% |
| NIO260116P00015000 | 2024-05-10 12:11PM EDT | 2026-01-16 | 10.00 | 9.40 | 10.05 | +0.25 | +2.56% | 3 | 2,692 | 51.37% |
© 2024 Yahoo. All rights reserved.