NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628C00001000 | 2024-06-03 3:52PM EDT | 1.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| NIO240628C00002000 | 2024-05-29 10:17AM EDT | 2.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| NIO240628C00002500 | 2024-06-03 10:29AM EDT | 2.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NIO240628C00003000 | 2024-05-30 1:27PM EDT | 3.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| NIO240628C00003500 | 2024-05-31 1:59PM EDT | 3.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| NIO240628C00004000 | 2024-06-03 10:39AM EDT | 4.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| NIO240628C00004500 | 2024-06-03 3:45PM EDT | 4.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 106 | 709 | 0.00% |
| NIO240628C00005000 | 2024-06-03 3:58PM EDT | 5.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 205 | 1,455 | 0.00% |
| NIO240628C00005500 | 2024-06-03 3:41PM EDT | 5.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 553 | 1,976 | 3.13% |
| NIO240628C00006000 | 2024-06-03 3:58PM EDT | 6.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,205 | 4,246 | 12.50% |
| NIO240628C00006500 | 2024-06-03 3:39PM EDT | 6.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 547 | 1,382 | 25.00% |
| NIO240628C00007000 | 2024-06-03 3:49PM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 272 | 923 | 25.00% |
| NIO240628C00007500 | 2024-06-03 1:11PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 245 | 1,260 | 25.00% |
| NIO240628C00008000 | 2024-06-03 3:16PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 531 | 50.00% |
| NIO240628C00008500 | 2024-06-03 2:38PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 639 | 50.00% |
| NIO240628C00009000 | 2024-05-31 9:30AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 50.00% |
| NIO240628C00010000 | 2024-06-03 1:30PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 1,831 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628P00002500 | 2024-05-29 12:29PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 291 | 50.00% |
| NIO240628P00003000 | 2024-06-03 9:30AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 50.00% |
| NIO240628P00003500 | 2024-06-03 9:53AM EDT | 3.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 799 | 50.00% |
| NIO240628P00004000 | 2024-06-03 3:49PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 1,095 | 25.00% |
| NIO240628P00004500 | 2024-06-03 3:39PM EDT | 4.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 184 | 856 | 25.00% |
| NIO240628P00005000 | 2024-06-03 3:39PM EDT | 5.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 768 | 2,445 | 6.25% |
| NIO240628P00005500 | 2024-06-03 3:15PM EDT | 5.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 39 | 761 | 0.00% |
| NIO240628P00006000 | 2024-06-03 1:59PM EDT | 6.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 22 | 415 | 0.00% |
| NIO240628P00006500 | 2024-05-30 3:39PM EDT | 6.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 0.00% |
| NIO240628P00007000 | 2024-05-29 3:12PM EDT | 7.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| NIO240628P00007500 | 2024-06-03 9:49AM EDT | 7.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NIO240628P00008000 | 2024-05-15 1:02PM EDT | 8.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NIO240628P00010000 | 2024-05-15 10:11AM EDT | 10.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.