NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00001000 | 2024-05-17 9:30AM EDT | 1.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240524C00001500 | 2024-05-13 10:52AM EDT | 1.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO240524C00002000 | 2024-05-20 12:45PM EDT | 2.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NIO240524C00002500 | 2024-05-17 10:19AM EDT | 2.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240524C00003000 | 2024-05-20 11:54AM EDT | 3.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240524C00003500 | 2024-05-17 3:30PM EDT | 3.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NIO240524C00004000 | 2024-05-20 3:54PM EDT | 4.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NIO240524C00004500 | 2024-05-20 3:48PM EDT | 4.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 0.00% |
| NIO240524C00005000 | 2024-05-20 3:59PM EDT | 5.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,896 | 0 | 0.00% |
| NIO240524C00005500 | 2024-05-20 3:59PM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11,769 | 0 | 12.50% |
| NIO240524C00006000 | 2024-05-20 3:57PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,584 | 0 | 50.00% |
| NIO240524C00006500 | 2024-05-20 3:46PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,823 | 0 | 50.00% |
| NIO240524C00007000 | 2024-05-20 3:54PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 930 | 0 | 50.00% |
| NIO240524C00007500 | 2024-05-20 1:13PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NIO240524C00008000 | 2024-05-20 1:00PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NIO240524C00008500 | 2024-05-16 11:24AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| NIO240524C00009000 | 2024-05-20 11:54AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO240524C00010000 | 2024-05-16 11:44AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NIO240524C00010500 | 2024-05-20 9:30AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NIO240524P00002500 | 2024-04-29 11:13AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NIO240524P00003000 | 2024-05-17 2:35PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NIO240524P00003500 | 2024-05-20 12:24PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NIO240524P00004000 | 2024-05-20 2:58PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 50.00% |
| NIO240524P00004500 | 2024-05-20 3:20PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,579 | 0 | 50.00% |
| NIO240524P00005000 | 2024-05-20 3:59PM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,989 | 0 | 12.50% |
| NIO240524P00005500 | 2024-05-20 3:56PM EDT | 5.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,544 | 0 | 0.00% |
| NIO240524P00006000 | 2024-05-20 3:52PM EDT | 6.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NIO240524P00006500 | 2024-05-20 12:05PM EDT | 6.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NIO240524P00007000 | 2024-05-20 10:53AM EDT | 7.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240524P00007500 | 2024-05-20 10:03AM EDT | 7.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NIO240524P00008000 | 2024-05-16 10:17AM EDT | 8.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240524P00008500 | 2024-05-15 10:24AM EDT | 8.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO240524P00009000 | 2024-05-15 10:10AM EDT | 9.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO240524P00009500 | 2024-05-20 2:47PM EDT | 9.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240524P00010500 | 2024-05-20 10:13AM EDT | 10.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.