NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:4.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00004500 | 2024-05-08 1:22PM EDT | 2024-05-10 | 0.71 | 0.71 | 0.74 | -0.31 | -30.39% | 378 | 5,253 | 50.00% |
| NIO240517C00004500 | 2024-05-08 12:44PM EDT | 2024-05-17 | 0.74 | 0.75 | 0.78 | -0.33 | -30.84% | 327 | 6,999 | 78.91% |
| NIO240524C00004500 | 2024-05-08 1:16PM EDT | 2024-05-24 | 0.81 | 0.79 | 0.83 | -0.31 | -27.68% | 68 | 6,949 | 78.13% |
| NIO240531C00004500 | 2024-05-08 12:52PM EDT | 2024-05-31 | 0.85 | 0.84 | 0.87 | -0.28 | -24.78% | 87 | 2,941 | 78.91% |
| NIO240607C00004500 | 2024-05-08 11:09AM EDT | 2024-06-07 | 0.92 | 0.88 | 0.92 | -0.27 | -22.69% | 93 | 541 | 79.30% |
| NIO240614C00004500 | 2024-05-08 11:45AM EDT | 2024-06-14 | 0.99 | 0.43 | 0.96 | -0.29 | -22.66% | 1 | 38 | 83.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00004500 | 2024-05-08 12:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 3,718 | 87.50% |
| NIO240517P00004500 | 2024-05-08 1:05PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 343 | 5,929 | 82.03% |
| NIO240524P00004500 | 2024-05-08 1:15PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 242 | 1,916 | 78.13% |
| NIO240531P00004500 | 2024-05-08 12:52PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 117 | 2,586 | 77.34% |
| NIO240607P00004500 | 2024-05-08 12:46PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.18 | +0.03 | +21.43% | 93 | 1,527 | 78.13% |
| NIO240614P00004500 | 2024-05-08 1:00PM EDT | 2024-06-14 | 0.19 | 0.19 | 0.22 | +0.04 | +26.67% | 145 | 414 | 77.73% |
© 2024 Yahoo. All rights reserved.