NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117C00001000 | 2024-04-15 3:24PM EDT | 1.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 95 | 231 | 0.00% |
| NIO250117C00002500 | 2024-04-15 3:53PM EDT | 2.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 685 | 4,628 | 0.00% |
| NIO250117C00004000 | 2024-04-15 3:47PM EDT | 4.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,030 | 5,874 | 1.56% |
| NIO250117C00005000 | 2024-04-15 3:58PM EDT | 5.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,493 | 18,755 | 6.25% |
| NIO250117C00007500 | 2024-04-15 3:56PM EDT | 7.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11,152 | 45,094 | 25.00% |
| NIO250117C00010000 | 2024-04-15 3:59PM EDT | 10.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,100 | 96,756 | 25.00% |
| NIO250117C00012500 | 2024-04-15 2:03PM EDT | 12.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 505 | 59,841 | 25.00% |
| NIO250117C00015000 | 2024-04-15 3:58PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,047 | 34,392 | 50.00% |
| NIO250117C00017500 | 2024-04-15 3:13PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 218 | 15,168 | 50.00% |
| NIO250117C00020000 | 2024-04-15 3:19PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 357 | 37,976 | 50.00% |
| NIO250117C00022500 | 2024-04-15 3:31PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 11,211 | 50.00% |
| NIO250117C00025000 | 2024-04-15 12:25PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 25,656 | 50.00% |
| NIO250117C00030000 | 2024-04-15 3:04PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 22,786 | 50.00% |
| NIO250117C00035000 | 2024-04-15 3:59PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 708 | 77,535 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117P00001000 | 2024-04-15 3:49PM EDT | 1.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,320 | 5,142 | 50.00% |
| NIO250117P00002500 | 2024-04-15 3:42PM EDT | 2.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 241 | 27,494 | 12.50% |
| NIO250117P00004000 | 2024-04-15 1:40PM EDT | 4.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 179 | 14,832 | 0.00% |
| NIO250117P00005000 | 2024-04-15 3:58PM EDT | 5.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 596 | 71,526 | 0.00% |
| NIO250117P00007500 | 2024-04-15 12:31PM EDT | 7.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 34 | 32,693 | 0.00% |
| NIO250117P00010000 | 2024-04-15 2:52PM EDT | 10.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 210 | 13,767 | 0.00% |
| NIO250117P00012500 | 2024-04-15 2:36PM EDT | 12.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 50 | 2,469 | 0.00% |
| NIO250117P00015000 | 2024-04-08 11:41AM EDT | 15.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NIO250117P00017500 | 2024-03-26 2:38PM EDT | 17.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NIO250117P00020000 | 2024-04-11 1:56PM EDT | 20.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 18 | 2 | 0.00% |
| NIO250117P00022500 | 2024-04-11 1:56PM EDT | 22.50 | 18.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO250117P00025000 | 2024-04-15 2:45PM EDT | 25.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 498 | 7 | 0.00% |
| NIO250117P00030000 | 2024-04-01 3:54PM EDT | 30.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NIO250117P00035000 | 2024-04-15 10:59AM EDT | 35.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.