UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,925.56 +3,382.90 (+6.97%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607C00002000 | 2024-05-15 10:04AM EDT | 2.00 | 3.36 | 3.10 | 3.40 | -0.34 | -9.19% | 71 | 1 | 268.75% |
| NIO240607C00002500 | 2024-05-06 11:43AM EDT | 2.50 | 3.19 | 2.74 | 2.92 | 0.00 | - | 41 | 40 | 131.25% |
| NIO240607C00003000 | 2024-05-15 11:12AM EDT | 3.00 | 2.32 | 2.24 | 2.57 | -0.40 | -14.71% | 1 | 122 | 172.66% |
| NIO240607C00003500 | 2024-05-15 11:58AM EDT | 3.50 | 1.82 | 1.83 | 1.95 | +0.21 | +13.04% | 23 | 65 | 126.56% |
| NIO240607C00004000 | 2024-05-15 1:45PM EDT | 4.00 | 1.41 | 1.33 | 1.47 | -0.44 | -23.78% | 37 | 69 | 98.44% |
| NIO240607C00004500 | 2024-05-15 3:23PM EDT | 4.50 | 1.00 | 0.97 | 1.08 | -0.29 | -22.48% | 98 | 903 | 101.95% |
| NIO240607C00005000 | 2024-05-15 3:29PM EDT | 5.00 | 0.67 | 0.66 | 0.67 | -0.30 | -30.93% | 964 | 2,382 | 92.19% |
| NIO240607C00005500 | 2024-05-15 3:37PM EDT | 5.50 | 0.42 | 0.42 | 0.44 | -0.27 | -39.13% | 1,864 | 3,957 | 92.97% |
| NIO240607C00006000 | 2024-05-15 3:37PM EDT | 6.00 | 0.26 | 0.26 | 0.29 | -0.23 | -46.94% | 1,141 | 3,847 | 94.92% |
| NIO240607C00006500 | 2024-05-15 3:37PM EDT | 6.50 | 0.17 | 0.17 | 0.18 | -0.15 | -46.87% | 392 | 3,808 | 96.88% |
| NIO240607C00007000 | 2024-05-15 3:51PM EDT | 7.00 | 0.12 | 0.11 | 0.12 | -0.10 | -47.62% | 989 | 2,589 | 100.00% |
| NIO240607C00007500 | 2024-05-15 3:13PM EDT | 7.50 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 161 | 8,366 | 104.69% |
| NIO240607C00008000 | 2024-05-15 3:24PM EDT | 8.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 4 | 783 | 111.72% |
| NIO240607C00009000 | 2024-05-15 3:13PM EDT | 9.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 17 | 439 | 121.09% |
| NIO240607C00010000 | 2024-05-15 12:56PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 90 | 445 | 128.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607P00003000 | 2024-05-10 12:30PM EDT | 3.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 309 | 131.25% |
| NIO240607P00003500 | 2024-05-15 10:06AM EDT | 3.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 7 | 176 | 104.69% |
| NIO240607P00004000 | 2024-05-15 3:22PM EDT | 4.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 241 | 452 | 94.53% |
| NIO240607P00004500 | 2024-05-15 2:43PM EDT | 4.50 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 545 | 2,040 | 87.89% |
| NIO240607P00005000 | 2024-05-15 3:41PM EDT | 5.00 | 0.31 | 0.31 | 0.32 | +0.10 | +47.62% | 433 | 1,298 | 87.11% |
| NIO240607P00005500 | 2024-05-15 3:49PM EDT | 5.50 | 0.59 | 0.58 | 0.59 | +0.18 | +46.15% | 252 | 961 | 89.06% |
| NIO240607P00006000 | 2024-05-15 2:20PM EDT | 6.00 | 0.92 | 0.91 | 0.95 | +0.25 | +37.31% | 1,050 | 1,346 | 91.02% |
| NIO240607P00006500 | 2024-05-15 2:47PM EDT | 6.50 | 1.32 | 1.30 | 1.50 | +0.30 | +29.41% | 21 | 659 | 108.20% |
| NIO240607P00007000 | 2024-05-15 1:13PM EDT | 7.00 | 1.84 | 1.74 | 1.79 | -0.13 | -6.60% | 2 | 18 | 92.97% |
| NIO240607P00007500 | 2024-05-15 2:19PM EDT | 7.50 | 2.22 | 2.20 | 2.26 | +0.39 | +21.31% | 1 | 51 | 94.53% |
| NIO240607P00009000 | 2024-05-14 3:10PM EDT | 9.00 | 3.25 | 3.65 | 3.95 | 0.00 | - | 4 | 1 | 157.03% |
| NIO240607P00010000 | 2024-05-06 9:36AM EDT | 10.00 | 4.04 | 4.60 | 4.75 | 0.00 | - | 1 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.