NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621C00001000 | 2024-04-26 11:40AM EDT | 1.00 | 3.50 | 3.35 | 3.65 | +0.51 | +17.06% | 2 | 126 | 184.38% |
| NIO240621C00002500 | 2024-04-26 3:59PM EDT | 2.50 | 2.06 | 1.78 | 2.24 | +0.34 | +19.77% | 33 | 726 | 87.50% |
| NIO240621C00004000 | 2024-04-26 3:51PM EDT | 4.00 | 0.83 | 0.81 | 0.84 | +0.24 | +40.68% | 1,141 | 6,297 | 82.81% |
| NIO240621C00005000 | 2024-04-26 3:57PM EDT | 5.00 | 0.37 | 0.36 | 0.37 | +0.12 | +48.00% | 4,185 | 15,282 | 79.30% |
| NIO240621C00006000 | 2024-04-26 3:58PM EDT | 6.00 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 3,917 | 24,169 | 80.08% |
| NIO240621C00007500 | 2024-04-26 3:59PM EDT | 7.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,125 | 35,927 | 86.72% |
| NIO240621C00009000 | 2024-04-26 3:26PM EDT | 9.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 603 | 44,268 | 96.09% |
| NIO240621C00010000 | 2024-04-26 3:34PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 436 | 60,785 | 103.91% |
| NIO240621C00011000 | 2024-04-24 1:51PM EDT | 11.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 140 | 19,491 | 114.06% |
| NIO240621C00012500 | 2024-04-26 2:19PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 32,677 | 117.19% |
| NIO240621C00015000 | 2024-04-26 3:04PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 27,468 | 118.75% |
| NIO240621C00017500 | 2024-04-25 9:32AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,295 | 131.25% |
| NIO240621C00020000 | 2024-04-24 9:41AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,911 | 137.50% |
| NIO240621C00022000 | 2024-04-10 1:50PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,246 | 159.38% |
| NIO240621C00025000 | 2024-04-11 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,834 | 156.25% |
| NIO240621C00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,982 | 168.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621P00001000 | 2024-04-24 3:39PM EDT | 1.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 206.25% |
| NIO240621P00002500 | 2024-04-26 2:34PM EDT | 2.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 137 | 2,923 | 103.91% |
| NIO240621P00004000 | 2024-04-26 3:59PM EDT | 4.00 | 0.32 | 0.30 | 0.32 | -0.12 | -27.27% | 1,809 | 21,236 | 78.52% |
| NIO240621P00005000 | 2024-04-26 3:28PM EDT | 5.00 | 0.87 | 0.83 | 0.87 | -0.21 | -19.44% | 1,180 | 56,598 | 75.78% |
| NIO240621P00006000 | 2024-04-26 3:56PM EDT | 6.00 | 1.64 | 1.31 | 1.78 | -0.29 | -15.03% | 89 | 41,951 | 51.56% |
| NIO240621P00007500 | 2024-04-26 10:37AM EDT | 7.50 | 3.09 | 3.00 | 3.10 | -0.31 | -9.12% | 3 | 29,374 | 80.47% |
| NIO240621P00009000 | 2024-04-26 11:30AM EDT | 9.00 | 4.52 | 4.15 | 4.85 | -0.73 | -13.90% | 1 | 1,297 | 175.00% |
| NIO240621P00010000 | 2024-04-25 1:38PM EDT | 10.00 | 5.85 | 5.45 | 5.85 | 0.00 | - | 10 | 556 | 146.88% |
| NIO240621P00011000 | 2024-04-24 2:40PM EDT | 11.00 | 6.90 | 6.15 | 6.85 | 0.00 | - | 12 | 16 | 201.95% |
| NIO240621P00012500 | 2024-04-19 2:09PM EDT | 12.50 | 8.65 | 7.65 | 8.25 | 0.00 | - | 14 | 161 | 198.05% |
| NIO240621P00015000 | 2024-03-28 9:47AM EDT | 15.00 | 10.30 | 10.15 | 10.85 | 0.00 | - | 1 | 1 | 240.63% |
| NIO240621P00017500 | 2024-01-18 1:05PM EDT | 17.50 | 11.20 | 10.95 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240621P00020000 | 2024-01-22 1:09PM EDT | 20.00 | 14.20 | 13.95 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00022000 | 2023-09-12 3:37PM EDT | 22.00 | 11.60 | 13.40 | 13.80 | 0.00 | - | 7 | 12 | 0.00% |
| NIO240621P00025000 | 2023-12-26 12:21PM EDT | 25.00 | 15.79 | 18.60 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 26.22 | 25.35 | 25.65 | 0.00 | - | 10 | 0 | 264.06% |
© 2024 Yahoo. All rights reserved.