UK markets open in 3 hours 47 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,154.64 +391.61 (+2.20%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,329.30 +18.30 (+0.79%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,843.92 -1,988.52 (-4.16%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503C00000500 | 2024-04-29 12:42PM EDT | 0.50 | 3.80 | 4.15 | 6.85 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240503C00001500 | 2024-05-01 1:44PM EDT | 1.50 | 3.70 | 3.50 | 5.85 | +1.05 | +39.62% | 5 | 2 | 3,250.00% |
| NIO240503C00002000 | 2024-05-01 11:51AM EDT | 2.00 | 3.30 | 2.85 | 4.20 | +0.62 | +23.13% | 124 | 328 | 1,331.25% |
| NIO240503C00002500 | 2024-04-30 11:11AM EDT | 2.50 | 2.64 | 2.56 | 3.35 | +0.49 | +22.79% | 5 | 125 | 956.25% |
| NIO240503C00003000 | 2024-05-01 3:10PM EDT | 3.00 | 2.39 | 1.81 | 2.48 | +0.70 | +41.42% | 217 | 215 | 800.00% |
| NIO240503C00003500 | 2024-05-01 2:12PM EDT | 3.50 | 1.70 | 1.68 | 1.98 | +0.54 | +46.55% | 420 | 581 | 425.00% |
| NIO240503C00004000 | 2024-05-01 3:57PM EDT | 4.00 | 1.27 | 0.90 | 1.31 | +0.52 | +69.33% | 1,674 | 6,194 | 278.13% |
| NIO240503C00004500 | 2024-05-01 3:54PM EDT | 4.50 | 0.79 | 0.77 | 0.98 | +0.50 | +172.41% | 11,535 | 12,603 | 256.25% |
| NIO240503C00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.33 | 0.31 | 0.33 | +0.29 | +725.00% | 37,953 | 19,080 | 96.88% |
| NIO240503C00005500 | 2024-05-01 3:59PM EDT | 5.50 | 0.09 | 0.08 | 0.09 | +0.08 | +800.00% | 60,693 | 8,961 | 110.94% |
| NIO240503C00006000 | 2024-05-01 3:59PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 13,848 | 4,390 | 134.38% |
| NIO240503C00006500 | 2024-05-01 3:54PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,471 | 505 | 168.75% |
| NIO240503C00007000 | 2024-05-01 2:06PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 608 | 511 | 200.00% |
| NIO240503C00007500 | 2024-05-01 3:43PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 329 | 281.25% |
| NIO240503C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 130 | 250.00% |
| NIO240503C00009000 | 2024-04-30 10:47AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 17 | 300.00% |
| NIO240503C00010000 | 2024-05-01 1:16PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 2 | 350.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240503P00002500 | 2024-04-22 2:03PM EDT | 2.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 11 | 16 | 1,087.50% |
| NIO240503P00003000 | 2024-04-29 12:55PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 971 | 350.00% |
| NIO240503P00003500 | 2024-05-01 11:08AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,102 | 262.50% |
| NIO240503P00004000 | 2024-05-01 3:07PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 466 | 8,102 | 187.50% |
| NIO240503P00004500 | 2024-05-01 3:54PM EDT | 4.50 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 6,591 | 11,059 | 143.75% |
| NIO240503P00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.06 | 0.05 | 0.06 | -0.27 | -81.82% | 22,476 | 2,195 | 101.56% |
| NIO240503P00005500 | 2024-05-01 3:59PM EDT | 5.50 | 0.31 | 0.30 | 0.32 | -0.45 | -59.21% | 6,310 | 244 | 107.81% |
| NIO240503P00006000 | 2024-05-01 3:53PM EDT | 6.00 | 0.74 | 0.71 | 0.84 | -0.58 | -43.94% | 1,064 | 56 | 159.38% |
| NIO240503P00006500 | 2024-05-01 2:53PM EDT | 6.50 | 1.15 | 1.12 | 1.98 | -0.66 | -36.46% | 34 | 106 | 456.25% |
| NIO240503P00007000 | 2024-05-01 2:29PM EDT | 7.00 | 1.65 | 1.62 | 2.04 | -1.26 | -43.30% | 60 | 21 | 340.63% |
| NIO240503P00007500 | 2024-05-01 1:43PM EDT | 7.50 | 2.30 | 1.64 | 2.80 | -0.65 | -22.03% | 1 | 5 | 767.97% |
| NIO240503P00008500 | 2024-04-30 9:34AM EDT | 8.50 | 3.90 | 2.84 | 4.10 | 0.00 | - | 1 | 4 | 626.56% |
| NIO240503P00009000 | 2024-05-01 3:20PM EDT | 9.00 | 3.65 | 3.10 | 3.80 | -0.80 | -17.98% | 2 | 3 | 481.25% |
| NIO240503P00010000 | 2024-05-01 11:02AM EDT | 10.00 | 4.85 | 4.15 | 4.85 | -1.20 | -19.83% | 5 | 3 | 618.75% |
© 2024 Yahoo. All rights reserved.