NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419C00007500 | 2024-04-05 2:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 659 | 525.00% |
| NIO240426C00007500 | 2024-04-12 3:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 361 | 181.25% |
| NIO240503C00007500 | 2024-04-03 10:04AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | 0.00 | - | 307 | 329 | 181.25% |
| NIO240510C00007500 | 2024-04-05 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.11 | 0.00 | - | 200 | 120 | 164.06% |
| NIO240524C00007500 | 2024-04-10 11:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 29 | 109.38% |
| NIO240531C00007500 | 2024-04-12 11:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 100.00% |
| NIO240621C00007500 | 2024-04-18 3:26PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 145 | 35,368 | 92.19% |
| NIO250117C00007500 | 2024-04-18 3:29PM EDT | 2025-01-17 | 0.43 | 0.36 | 0.45 | +0.04 | +10.26% | 458 | 44,679 | 83.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419P00007500 | 2024-04-15 12:21PM EDT | 2024-04-19 | 3.59 | 3.45 | 3.60 | 0.00 | - | 6 | 0 | 662.50% |
| NIO240426P00007500 | 2024-04-18 10:27AM EDT | 2024-04-26 | 3.50 | 3.45 | 3.55 | -0.53 | -13.15% | 67 | 0 | 100.00% |
| NIO240503P00007500 | 2024-03-27 11:18AM EDT | 2024-05-03 | 2.95 | 3.45 | 3.55 | 0.00 | - | 5 | 5 | 50.00% |
| NIO240510P00007500 | 2024-04-05 10:50AM EDT | 2024-05-10 | 3.05 | 3.45 | 3.55 | 0.00 | - | 16 | 0 | 50.00% |
| NIO240524P00007500 | 2024-04-11 11:45AM EDT | 2024-05-24 | 3.06 | 3.45 | 4.30 | 0.00 | - | 18 | 18 | 223.44% |
| NIO240621P00007500 | 2024-04-18 12:57PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.55 | -0.14 | -3.85% | 95 | 33,157 | 82.81% |
| NIO250117P00007500 | 2024-04-18 1:34PM EDT | 2025-01-17 | 3.70 | 3.70 | 3.80 | -0.10 | -2.63% | 113 | 32,626 | 69.92% |
© 2024 Yahoo. All rights reserved.