UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.14 +0.03 (+0.04%) GOLD FUTURES
2,301.40 -7.20 (-0.31%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,167.29 +139.53 (+0.27%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531C00000500 | 2024-04-12 9:53AM EDT | 0.50 | 5.75 | 4.80 | 5.35 | 0.00 | - | 1 | 1 | 387.50% |
| NIO240531C00001000 | 2024-05-02 11:55AM EDT | 1.00 | 4.36 | 4.35 | 4.70 | +4.36 | - | - | 1 | 503.13% |
| NIO240531C00001500 | 2024-05-01 3:48PM EDT | 1.50 | 3.80 | 3.80 | 4.35 | 0.00 | - | 1 | 0 | 212.50% |
| NIO240531C00002000 | 2024-04-25 11:39AM EDT | 2.00 | 2.09 | 3.40 | 3.70 | 0.00 | - | - | 40 | 306.25% |
| NIO240531C00002500 | 2024-04-30 3:18PM EDT | 2.50 | 2.18 | 2.82 | 3.35 | 0.00 | - | 18 | 87 | 153.13% |
| NIO240531C00003000 | 2024-05-03 3:29PM EDT | 3.00 | 2.54 | 2.00 | 2.63 | +0.23 | +9.96% | 28 | 99 | 162.50% |
| NIO240531C00003500 | 2024-05-03 2:30PM EDT | 3.50 | 2.10 | 2.03 | 2.41 | +0.10 | +5.00% | 1 | 270 | 167.19% |
| NIO240531C00004000 | 2024-05-03 12:54PM EDT | 4.00 | 1.57 | 1.54 | 1.80 | -0.10 | -5.99% | 2 | 1,156 | 114.06% |
| NIO240531C00004500 | 2024-05-03 3:42PM EDT | 4.50 | 1.13 | 1.00 | 1.41 | -0.12 | -9.60% | 89 | 3,002 | 93.36% |
| NIO240531C00005000 | 2024-05-03 3:34PM EDT | 5.00 | 0.77 | 0.78 | 0.82 | -0.02 | -2.53% | 533 | 3,894 | 82.03% |
| NIO240531C00005500 | 2024-05-03 3:43PM EDT | 5.50 | 0.50 | 0.50 | 0.52 | -0.05 | -9.09% | 1,201 | 3,274 | 80.47% |
| NIO240531C00006000 | 2024-05-03 3:59PM EDT | 6.00 | 0.31 | 0.31 | 0.33 | -0.02 | -6.06% | 618 | 5,502 | 82.42% |
| NIO240531C00006500 | 2024-05-03 3:56PM EDT | 6.50 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 355 | 2,760 | 82.81% |
| NIO240531C00007000 | 2024-05-03 3:56PM EDT | 7.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 198 | 2,181 | 84.77% |
| NIO240531C00007500 | 2024-05-03 3:46PM EDT | 7.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 80 | 438 | 88.28% |
| NIO240531C00008000 | 2024-05-03 3:42PM EDT | 8.00 | 0.05 | 0.04 | 0.06 | +0.05 | - | 34 | 205 | 91.41% |
| NIO240531C00008500 | 2024-05-03 2:12PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | +0.04 | - | 256 | 428 | 95.31% |
| NIO240531C00009000 | 2024-05-02 2:50PM EDT | 9.00 | 0.04 | 0.01 | 0.04 | +0.04 | - | - | 528 | 98.44% |
| NIO240531C00010000 | 2024-05-02 2:48PM EDT | 10.00 | 0.13 | 0.00 | 0.14 | +0.13 | - | - | 5 | 140.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240531P00002000 | 2024-04-23 9:32AM EDT | 2.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 11 | 265.63% |
| NIO240531P00002500 | 2024-04-29 11:24AM EDT | 2.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 831 | 214.06% |
| NIO240531P00003000 | 2024-05-02 2:18PM EDT | 3.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 336 | 139.06% |
| NIO240531P00003500 | 2024-05-03 1:23PM EDT | 3.50 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 25 | 1,498 | 115.63% |
| NIO240531P00004000 | 2024-05-03 3:48PM EDT | 4.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 88 | 1,633 | 90.63% |
| NIO240531P00004500 | 2024-05-03 3:45PM EDT | 4.50 | 0.11 | 0.09 | 0.12 | 0.00 | - | 106 | 1,948 | 85.16% |
| NIO240531P00005000 | 2024-05-03 3:14PM EDT | 5.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 311 | 2,554 | 80.08% |
| NIO240531P00005500 | 2024-05-03 3:55PM EDT | 5.50 | 0.45 | 0.42 | 0.45 | 0.00 | - | 189 | 594 | 79.69% |
| NIO240531P00006000 | 2024-05-03 10:40AM EDT | 6.00 | 0.81 | 0.72 | 0.76 | +0.07 | +9.46% | 23 | 238 | 80.66% |
| NIO240531P00006500 | 2024-05-03 11:18AM EDT | 6.50 | 1.20 | 0.81 | 1.14 | +0.12 | +11.11% | 2 | 139 | 86.72% |
| NIO240531P00007000 | 2024-05-01 11:38AM EDT | 7.00 | 1.80 | 1.43 | 1.88 | 0.00 | - | 14 | 37 | 109.38% |
| NIO240531P00007500 | 2024-05-02 1:14PM EDT | 7.50 | 2.04 | 1.72 | 2.33 | +2.04 | - | - | 6 | 94.53% |
| NIO240531P00008000 | 2024-05-02 9:37AM EDT | 8.00 | 2.75 | 2.26 | 2.80 | +2.75 | - | - | 7 | 109.38% |
| NIO240531P00009000 | 2024-04-18 9:36AM EDT | 9.00 | 5.10 | 2.88 | 3.75 | 0.00 | - | - | 0 | 189.06% |
| NIO240531P00010000 | 2024-05-03 10:14AM EDT | 10.00 | 4.55 | 4.35 | 4.70 | +4.55 | - | 1 | 1 | 150.00% |
© 2024 Yahoo. All rights reserved.