UK markets open in 5 hours 22 minutes
NIKKEI 225
37,120.57 -959.13 (-2.52%) HANG SENG
16,246.34 -139.53 (-0.85%) CRUDE OIL
84.84 +2.11 (+2.55%) GOLD FUTURES
2,410.50 +12.50 (+0.52%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,554.82 -46.57 (-0.09%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419C00001000 | 2024-04-18 9:41AM EDT | 1.00 | 2.84 | 2.80 | 3.05 | -0.03 | -1.05% | 2 | 25 | 1,762.50% |
| NIO240419C00001500 | 2024-04-17 10:10AM EDT | 1.50 | 2.39 | 2.47 | 2.51 | 0.00 | - | 1 | 2 | 950.00% |
| NIO240419C00002000 | 2024-04-18 12:34PM EDT | 2.00 | 2.00 | 1.79 | 2.06 | +0.15 | +8.11% | 5 | 472 | 987.50% |
| NIO240419C00002500 | 2024-04-18 12:37PM EDT | 2.50 | 1.48 | 1.45 | 1.61 | +0.11 | +8.03% | 1 | 36 | 600.00% |
| NIO240419C00003000 | 2024-04-18 11:14AM EDT | 3.00 | 1.06 | 0.98 | 1.15 | +0.11 | +11.58% | 318 | 890 | 506.25% |
| NIO240419C00003500 | 2024-04-18 2:45PM EDT | 3.50 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 490 | 2,002 | 50.00% |
| NIO240419C00004000 | 2024-04-18 3:59PM EDT | 4.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 13,137 | 19,987 | 78.13% |
| NIO240419C00004500 | 2024-04-18 3:44PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,056 | 37,421 | 131.25% |
| NIO240419C00005000 | 2024-04-18 3:45PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 22,995 | 225.00% |
| NIO240419C00005500 | 2024-04-18 12:07PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 7,764 | 300.00% |
| NIO240419C00006000 | 2024-04-18 3:38PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 12,460 | 350.00% |
| NIO240419C00006500 | 2024-04-18 9:46AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,684 | 425.00% |
| NIO240419C00007000 | 2024-04-18 9:40AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,364 | 475.00% |
| NIO240419C00007500 | 2024-04-05 2:16PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 659 | 525.00% |
| NIO240419C00008000 | 2024-04-17 11:29AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,440 | 550.00% |
| NIO240419C00008500 | 2024-04-15 1:36PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 600.00% |
| NIO240419C00009000 | 2024-04-16 10:24AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,135 | 650.00% |
| NIO240419C00009500 | 2024-03-18 11:23AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 72 | 675.00% |
| NIO240419C00010000 | 2024-04-17 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,933 | 700.00% |
| NIO240419C00010500 | 2024-03-19 2:43PM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 750.00% |
| NIO240419C00011000 | 2024-04-05 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 748 | 3,909 | 750.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240419P00001000 | 2024-04-15 3:54PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 1,200.00% |
| NIO240419P00002000 | 2024-04-16 3:07PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 600.00% |
| NIO240419P00002500 | 2024-04-02 1:00PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 425.00% |
| NIO240419P00003000 | 2024-04-17 3:10PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 549 | 275.00% |
| NIO240419P00003500 | 2024-04-18 2:52PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 255 | 9,263 | 150.00% |
| NIO240419P00004000 | 2024-04-18 3:59PM EDT | 4.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 4,254 | 15,353 | 90.63% |
| NIO240419P00004500 | 2024-04-18 3:53PM EDT | 4.50 | 0.50 | 0.50 | 0.53 | -0.08 | -13.79% | 1,199 | 10,483 | 168.75% |
| NIO240419P00005000 | 2024-04-18 2:28PM EDT | 5.00 | 1.00 | 0.98 | 1.06 | -0.08 | -7.41% | 233 | 3,031 | 287.50% |
| NIO240419P00005500 | 2024-04-18 11:39AM EDT | 5.50 | 1.48 | 1.49 | 1.53 | -0.08 | -5.13% | 120 | 805 | 325.00% |
| NIO240419P00006000 | 2024-04-18 10:35AM EDT | 6.00 | 1.98 | 1.95 | 2.15 | -0.12 | -5.71% | 98 | 990 | 550.00% |
| NIO240419P00006500 | 2024-04-18 2:30PM EDT | 6.50 | 2.48 | 2.36 | 2.67 | -0.16 | -6.06% | 4 | 3 | 487.50% |
| NIO240419P00007000 | 2024-04-18 3:40PM EDT | 7.00 | 2.98 | 2.99 | 3.05 | -0.14 | -4.49% | 2 | 66 | 575.00% |
| NIO240419P00007500 | 2024-04-15 12:21PM EDT | 7.50 | 3.59 | 3.45 | 3.60 | 0.00 | - | 6 | 0 | 662.50% |
| NIO240419P00008000 | 2024-04-17 9:51AM EDT | 8.00 | 4.05 | 3.95 | 4.05 | 0.00 | - | 1 | 77 | 200.00% |
| NIO240419P00009000 | 2024-04-12 12:39PM EDT | 9.00 | 4.90 | 4.95 | 5.05 | 0.00 | - | 6 | 19 | 200.00% |
| NIO240419P00009500 | 2024-04-16 10:15AM EDT | 9.50 | 5.70 | 5.45 | 5.55 | 0.00 | - | 1 | 0 | 200.00% |
| NIO240419P00010000 | 2024-04-17 9:51AM EDT | 10.00 | 6.05 | 5.95 | 6.05 | 0.00 | - | 1 | 0 | 400.00% |
| NIO240419P00010500 | 2024-04-17 9:51AM EDT | 10.50 | 6.55 | 6.45 | 6.55 | 0.00 | - | 38 | 0 | 400.00% |
| NIO240419P00011000 | 2024-04-17 9:51AM EDT | 11.00 | 7.05 | 6.95 | 7.05 | 0.00 | - | 206 | 0 | 400.00% |
| NIO240419P00011500 | 2024-04-10 2:42PM EDT | 11.50 | 6.90 | 7.45 | 7.55 | 0.00 | - | 76 | 0 | 400.00% |
© 2024 Yahoo. All rights reserved.