UK Markets open in 3 hrs 20 mins
NIKKEI 225
27,497.45 +20.58 (+0.07%) HANG SENG
19,683.56 +115.87 (+0.59%) CRUDE OIL
72.76 -0.05 (-0.07%) GOLD FUTURES
1,961.20 +7.40 (+0.38%) DOW
32,432.08 +194.55 (+0.60%) BTC-GBP
21,857.40 -771.65 (-3.41%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230616C00002500 | 2022-08-04 3:38PM EDT | 2.50 | 18.70 | 18.70 | 18.90 | 0.00 | - | - | 35 | 0.00% |
| NIO230616C00005000 | 2022-07-21 1:38PM EDT | 5.00 | 15.85 | 16.25 | 16.65 | 0.00 | - | - | 48 | 0.00% |
| NIO230616C00007500 | 2022-08-11 12:40PM EDT | 7.50 | 14.34 | 14.25 | 14.55 | +0.16 | +1.13% | 11 | 142 | 0.00% |
| NIO230616C00010000 | 2022-08-11 12:40PM EDT | 10.00 | 12.26 | 12.15 | 12.40 | +1.76 | +16.76% | 13 | 342 | 0.00% |
| NIO230616C00012500 | 2022-08-11 10:08AM EDT | 12.50 | 10.80 | 10.25 | 10.50 | +0.25 | +2.37% | 1 | 233 | 0.00% |
| NIO230616C00015000 | 2022-08-11 11:49AM EDT | 15.00 | 8.85 | 8.60 | 8.80 | +1.65 | +22.92% | 15 | 757 | 987.50% |
| NIO230616C00017500 | 2022-08-11 12:19PM EDT | 17.50 | 7.10 | 7.10 | 7.30 | +1.30 | +22.41% | 1 | 945 | 625.39% |
| NIO230616C00020000 | 2022-08-11 1:02PM EDT | 20.00 | 5.95 | 5.85 | 6.00 | +1.25 | +26.60% | 307 | 3,228 | 507.03% |
| NIO230616C00022500 | 2022-08-11 11:08AM EDT | 22.50 | 5.15 | 4.80 | 4.95 | +1.25 | +32.05% | 17 | 1,157 | 438.48% |
| NIO230616C00025000 | 2022-08-11 2:14PM EDT | 25.00 | 3.95 | 3.90 | 4.05 | +0.80 | +25.40% | 381 | 19,594 | 390.04% |
| NIO230616C00030000 | 2022-08-11 1:36PM EDT | 30.00 | 2.65 | 2.58 | 2.73 | +0.55 | +26.19% | 490 | 3,574 | 329.49% |
| NIO230616C00035000 | 2022-08-11 1:08PM EDT | 35.00 | 1.85 | 1.76 | 1.91 | +0.41 | +28.47% | 91 | 4,414 | 296.00% |
| NIO230616C00040000 | 2022-08-11 12:42PM EDT | 40.00 | 1.28 | 1.19 | 1.37 | +0.26 | +25.49% | 35 | 4,274 | 273.44% |
| NIO230616C00045000 | 2022-08-11 1:18PM EDT | 45.00 | 0.95 | 0.87 | 0.98 | +0.15 | +18.75% | 24 | 931 | 258.79% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230616P00002500 | 2022-08-11 11:23AM EDT | 2.50 | 0.11 | 0.08 | 0.17 | -0.01 | -8.33% | 200 | 1,735 | 185.94% |
| NIO230616P00005000 | 2022-08-11 12:22PM EDT | 5.00 | 0.30 | 0.19 | 0.39 | +0.02 | +7.14% | 10 | 303 | 119.73% |
| NIO230616P00007500 | 2022-08-11 11:55AM EDT | 7.50 | 0.49 | 0.38 | 0.63 | -0.06 | -10.91% | 10 | 65 | 69.92% |
| NIO230616P00010000 | 2022-08-11 11:15AM EDT | 10.00 | 0.85 | 0.84 | 0.88 | -0.14 | -14.14% | 14 | 524 | 0.00% |
| NIO230616P00012500 | 2022-08-11 11:11AM EDT | 12.50 | 1.35 | 1.36 | 1.43 | -0.27 | -16.67% | 6 | 2,895 | 0.00% |
| NIO230616P00015000 | 2022-08-11 11:11AM EDT | 15.00 | 2.07 | 2.09 | 2.20 | -0.43 | -17.20% | 5 | 5,818 | 0.00% |
| NIO230616P00017500 | 2022-08-10 2:18PM EDT | 17.50 | 3.45 | 3.00 | 3.15 | -0.25 | -6.76% | 1 | 1,339 | 0.00% |
| NIO230616P00020000 | 2022-08-11 12:13PM EDT | 20.00 | 4.20 | 4.20 | 4.35 | -0.85 | -16.83% | 1 | 2,996 | 0.00% |
| NIO230616P00022500 | 2022-08-11 12:16PM EDT | 22.50 | 5.70 | 5.55 | 5.70 | -0.88 | -13.37% | 1 | 2,808 | 0.00% |
| NIO230616P00025000 | 2022-08-09 10:23AM EDT | 25.00 | 8.15 | 7.15 | 7.35 | 0.00 | - | 1 | 4,089 | 0.00% |
| NIO230616P00030000 | 2022-08-10 11:43AM EDT | 30.00 | 11.69 | 10.75 | 11.00 | +0.09 | +0.78% | 10 | 1,074 | 0.00% |
| NIO230616P00035000 | 2022-08-05 10:46AM EDT | 35.00 | 15.60 | 14.95 | 15.10 | 0.00 | - | - | 456 | 0.00% |
| NIO230616P00040000 | 2022-08-11 11:06AM EDT | 40.00 | 19.10 | 19.40 | 19.65 | -1.20 | -5.91% | 4 | 101 | 0.00% |
| NIO230616P00045000 | 2022-08-05 2:50PM EDT | 45.00 | 25.10 | 24.15 | 24.30 | 0.00 | - | 6 | 29 | 0.00% |
© 2023 Yahoo. All rights reserved.
