Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NIO250417C00001000 | 2024-04-26 12:10PM EDT | 1.00 | 3.64 | 2.61 | 3.70 | +0.49 | +15.56% | 3 | 19 | 149.22% |
NIO250417C00002000 | 2024-04-26 1:55PM EDT | 2.00 | 2.84 | 2.77 | 2.84 | +0.38 | +15.45% | 1 | 126 | 99.41% |
NIO250417C00003000 | 2024-04-24 9:32AM EDT | 3.00 | 1.89 | 2.10 | 2.26 | 0.00 | - | 8 | 130 | 92.58% |
NIO250417C00004000 | 2024-04-26 1:46PM EDT | 4.00 | 1.68 | 1.61 | 1.68 | +0.32 | +23.53% | 1,209 | 110 | 85.55% |
NIO250417C00005000 | 2024-04-26 3:39PM EDT | 5.00 | 1.24 | 1.21 | 1.28 | +0.18 | +16.98% | 51 | 23,601 | 81.84% |
NIO250417C00007000 | 2024-04-26 2:45PM EDT | 7.00 | 0.74 | 0.71 | 0.77 | +0.14 | +23.33% | 25 | 960 | 78.81% |
NIO250417C00010000 | 2024-04-26 3:07PM EDT | 10.00 | 0.38 | 0.36 | 0.41 | +0.05 | +15.15% | 58 | 5,374 | 78.42% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NIO250417P00001000 | 2024-04-26 10:59AM EDT | 1.00 | 0.10 | 0.01 | 0.85 | +0.04 | +66.67% | 230 | 200 | 205.86% |
NIO250417P00002000 | 2024-04-22 1:23PM EDT | 2.00 | 0.34 | 0.24 | 0.27 | 0.00 | - | 13 | 21 | 91.21% |
NIO250417P00003000 | 2024-04-26 2:59PM EDT | 3.00 | 0.56 | 0.02 | 0.57 | -0.10 | -15.15% | 104 | 1,770 | 58.40% |
NIO250417P00004000 | 2024-04-26 1:46PM EDT | 4.00 | 1.00 | 0.43 | 1.03 | -0.13 | -11.50% | 10 | 11,820 | 58.01% |
NIO250417P00005000 | 2024-04-26 11:53AM EDT | 5.00 | 1.58 | 1.52 | 1.58 | -0.17 | -9.71% | 14 | 123 | 69.92% |
NIO250417P00007000 | 2024-04-23 11:17AM EDT | 7.00 | 3.05 | 2.96 | 3.05 | -0.30 | -8.96% | 30 | 2,147 | 64.45% |
NIO250417P00010000 | 2024-04-12 9:55AM EDT | 10.00 | 5.97 | 5.55 | 5.70 | 0.00 | - | 14 | 117 | 55.66% |