UK markets open in 4 hours 50 minutes
NIKKEI 225
37,757.62 -702.46 (-1.83%) HANG SENG
17,217.23 +15.96 (+0.09%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,331.20 -7.20 (-0.31%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,508.09 -1,988.40 (-3.72%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426C00000500 | 2024-04-15 1:00PM EDT | 0.50 | 3.35 | 3.25 | 4.50 | 0.00 | - | 1 | 2 | 3,175.00% |
| NIO240426C00001500 | 2024-04-02 9:46AM EDT | 1.50 | 3.03 | 2.51 | 2.78 | 0.00 | - | 1 | 1 | 1,200.00% |
| NIO240426C00002000 | 2024-04-24 12:53PM EDT | 2.00 | 2.11 | 2.02 | 2.37 | +0.02 | +0.96% | 25 | 192 | 675.00% |
| NIO240426C00002500 | 2024-04-23 3:03PM EDT | 2.50 | 1.52 | 1.50 | 1.79 | 0.00 | - | 91 | 134 | 696.88% |
| NIO240426C00003000 | 2024-04-24 11:19AM EDT | 3.00 | 1.10 | 1.07 | 1.25 | +0.01 | +0.92% | 47 | 159 | 250.00% |
| NIO240426C00003500 | 2024-04-24 3:38PM EDT | 3.50 | 0.64 | 0.60 | 0.70 | +0.12 | +23.08% | 587 | 918 | 50.00% |
| NIO240426C00004000 | 2024-04-24 3:59PM EDT | 4.00 | 0.19 | 0.18 | 0.20 | +0.06 | +46.15% | 6,510 | 21,143 | 81.25% |
| NIO240426C00004500 | 2024-04-24 3:59PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,707 | 16,211 | 87.50% |
| NIO240426C00005000 | 2024-04-24 3:50PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 825 | 10,834 | 131.25% |
| NIO240426C00005500 | 2024-04-24 1:40PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 7,812 | 187.50% |
| NIO240426C00006000 | 2024-04-24 10:45AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,196 | 50.00% |
| NIO240426C00006500 | 2024-04-19 10:11AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 275.00% |
| NIO240426C00007000 | 2024-04-24 10:33AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 4 | 1,156 | 50.00% |
| NIO240426C00007500 | 2024-04-12 3:16PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 361 | 350.00% |
| NIO240426C00008000 | 2024-04-22 9:58AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 492 | 375.00% |
| NIO240426C00008500 | 2024-04-16 2:30PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 264 | 400.00% |
| NIO240426C00009000 | 2024-04-09 10:04AM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 425.00% |
| NIO240426C00009500 | 2024-03-13 11:13AM EDT | 9.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 575.00% |
| NIO240426C00010000 | 2024-03-26 9:48AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| NIO240426C00010500 | 2024-04-08 12:26PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 109 | 500.00% |
| NIO240426C00011000 | 2024-04-22 10:58AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240426P00002500 | 2024-04-22 12:29PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 71 | 50.00% |
| NIO240426P00003000 | 2024-04-23 10:02AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,500 | 225.00% |
| NIO240426P00003500 | 2024-04-24 3:58PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,051 | 6,801 | 125.00% |
| NIO240426P00004000 | 2024-04-24 3:59PM EDT | 4.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 11,301 | 9,786 | 85.94% |
| NIO240426P00004500 | 2024-04-24 3:53PM EDT | 4.50 | 0.38 | 0.36 | 0.39 | -0.13 | -25.49% | 919 | 5,480 | 103.13% |
| NIO240426P00005000 | 2024-04-24 3:33PM EDT | 5.00 | 1.03 | 0.85 | 1.09 | +0.01 | +0.98% | 88 | 4,115 | 307.81% |
| NIO240426P00005500 | 2024-04-24 3:53PM EDT | 5.50 | 1.37 | 1.16 | 1.59 | -0.12 | -8.05% | 23 | 495 | 250.00% |
| NIO240426P00006000 | 2024-04-24 11:26AM EDT | 6.00 | 1.89 | 1.67 | 2.69 | -0.10 | -5.03% | 6 | 144 | 676.56% |
| NIO240426P00006500 | 2024-04-23 9:32AM EDT | 6.50 | 2.37 | 2.19 | 2.59 | -0.10 | -4.05% | 1 | 58 | 393.75% |
| NIO240426P00007000 | 2024-04-24 1:51PM EDT | 7.00 | 2.89 | 2.60 | 3.40 | 0.00 | - | 5 | 16 | 615.63% |
| NIO240426P00007500 | 2024-04-24 1:51PM EDT | 7.50 | 3.35 | 2.93 | 3.70 | -0.05 | -1.47% | 5 | 68 | 881.25% |
| NIO240426P00008000 | 2024-04-24 9:33AM EDT | 8.00 | 3.85 | 3.20 | 4.70 | -0.25 | -6.10% | 1 | 46 | 637.50% |
| NIO240426P00008500 | 2024-04-23 9:38AM EDT | 8.50 | 4.45 | 3.70 | 5.20 | 0.00 | - | 1 | 8 | 678.13% |
| NIO240426P00009000 | 2024-03-26 9:36AM EDT | 9.00 | 4.15 | 4.40 | 5.40 | 0.00 | - | 80 | 0 | 615.63% |
| NIO240426P00010000 | 2024-04-23 9:41AM EDT | 10.00 | 5.95 | 5.40 | 6.50 | 0.00 | - | 62 | 63 | 781.25% |
| NIO240426P00010500 | 2024-04-24 11:47AM EDT | 10.50 | 6.40 | 6.15 | 7.10 | -0.05 | -0.78% | 2 | 1 | 1,046.88% |
| NIO240426P00011000 | 2024-04-23 9:42AM EDT | 11.00 | 6.96 | 6.30 | 8.95 | 0.00 | - | 15 | 10 | 1,551.56% |
© 2024 Yahoo. All rights reserved.