UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.13 +0.02 (+0.03%) GOLD FUTURES
2,301.40 -7.20 (-0.31%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,193.43 +265.12 (+0.52%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00001000 | 2024-05-02 9:46AM EDT | 1.00 | 4.30 | 4.35 | 4.85 | +4.30 | - | - | 1 | 418.75% |
| NIO240524C00002000 | 2024-05-02 11:55AM EDT | 2.00 | 3.35 | 3.40 | 3.85 | 0.00 | - | 1 | 81 | 289.06% |
| NIO240524C00002500 | 2024-04-29 9:45AM EDT | 2.50 | 2.11 | 2.56 | 5.20 | 0.00 | - | 5 | 33 | 613.28% |
| NIO240524C00003000 | 2024-05-03 9:40AM EDT | 3.00 | 2.55 | 2.45 | 2.87 | +0.16 | +6.69% | 1 | 94 | 210.94% |
| NIO240524C00003500 | 2024-05-03 9:52AM EDT | 3.50 | 1.97 | 1.88 | 2.36 | +0.40 | +25.48% | 1 | 133 | 143.75% |
| NIO240524C00004000 | 2024-05-03 3:32PM EDT | 4.00 | 1.56 | 1.56 | 1.93 | -0.09 | -5.45% | 27 | 675 | 162.11% |
| NIO240524C00004500 | 2024-05-03 3:48PM EDT | 4.50 | 1.14 | 1.12 | 1.23 | -0.03 | -2.56% | 354 | 6,951 | 99.22% |
| NIO240524C00005000 | 2024-05-03 3:46PM EDT | 5.00 | 0.70 | 0.73 | 0.77 | -0.08 | -10.26% | 414 | 3,374 | 83.98% |
| NIO240524C00005500 | 2024-05-03 3:16PM EDT | 5.50 | 0.43 | 0.43 | 0.47 | -0.07 | -14.00% | 412 | 2,378 | 82.42% |
| NIO240524C00006000 | 2024-05-03 3:58PM EDT | 6.00 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 324 | 1,903 | 83.98% |
| NIO240524C00006500 | 2024-05-03 3:48PM EDT | 6.50 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 928 | 1,072 | 84.77% |
| NIO240524C00007000 | 2024-05-03 3:44PM EDT | 7.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 647 | 476 | 89.84% |
| NIO240524C00007500 | 2024-05-03 11:58AM EDT | 7.50 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 11 | 415 | 92.97% |
| NIO240524C00008000 | 2024-05-03 3:43PM EDT | 8.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 66 | 245 | 96.09% |
| NIO240524C00009000 | 2024-05-01 3:51PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 10 | 132.03% |
| NIO240524C00010000 | 2024-05-02 2:21PM EDT | 10.00 | 0.01 | 0.00 | 0.16 | +0.01 | - | - | 1 | 168.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 310.94% |
| NIO240524P00002500 | 2024-04-29 11:13AM EDT | 2.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 276 | 190.63% |
| NIO240524P00003000 | 2024-05-01 11:06AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 396 | 143.75% |
| NIO240524P00003500 | 2024-05-03 3:51PM EDT | 3.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 52 | 1,821 | 123.44% |
| NIO240524P00004000 | 2024-05-03 3:25PM EDT | 4.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 59 | 2,982 | 106.25% |
| NIO240524P00004500 | 2024-05-03 2:15PM EDT | 4.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 161 | 1,872 | 92.19% |
| NIO240524P00005000 | 2024-05-03 3:53PM EDT | 5.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 803 | 1,564 | 82.81% |
| NIO240524P00005500 | 2024-05-03 3:14PM EDT | 5.50 | 0.39 | 0.36 | 0.38 | +0.01 | +2.63% | 55 | 319 | 80.47% |
| NIO240524P00006000 | 2024-05-03 1:22PM EDT | 6.00 | 0.72 | 0.65 | 0.91 | +0.05 | +7.46% | 14 | 263 | 102.34% |
| NIO240524P00006500 | 2024-05-03 1:42PM EDT | 6.50 | 1.11 | 0.83 | 1.09 | +0.08 | +7.77% | 4 | 24 | 50.78% |
| NIO240524P00007000 | 2024-05-01 11:07AM EDT | 7.00 | 1.98 | 1.16 | 1.86 | 0.00 | - | 1 | 2 | 88.28% |
| NIO240524P00007500 | 2024-04-23 11:02AM EDT | 7.50 | 3.45 | 1.83 | 2.27 | 0.00 | - | 10 | 10 | 118.75% |
| NIO240524P00008000 | 2024-04-17 10:58AM EDT | 8.00 | 4.28 | 2.13 | 2.78 | 0.00 | - | - | 0 | 92.19% |
| NIO240524P00008500 | 2024-04-16 3:16PM EDT | 8.50 | 4.63 | 2.65 | 3.20 | 0.00 | - | - | 0 | 193.36% |
© 2024 Yahoo. All rights reserved.