NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:7.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607C00007000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,768 | 0 | 50.00% |
| NIO240614C00007000 | 2024-05-31 3:28PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 50.00% |
| NIO240621C00007000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| NIO240628C00007000 | 2024-05-31 3:44PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| NIO240705C00007000 | 2024-05-31 1:54PM EDT | 2024-07-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| NIO240712C00007000 | 2024-05-31 3:54PM EDT | 2024-07-12 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NIO240719C00007000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 25.00% |
| NIO240816C00007000 | 2024-05-31 3:37PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 12.50% |
| NIO240920C00007000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 12.50% |
| NIO241115C00007000 | 2024-05-31 2:23PM EDT | 2024-11-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| NIO241220C00007000 | 2024-05-31 1:21PM EDT | 2024-12-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NIO250417C00007000 | 2024-05-31 3:16PM EDT | 2025-04-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NIO250620C00007000 | 2024-05-31 3:54PM EDT | 2025-06-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| NIO250919C00007000 | 2024-05-30 3:05PM EDT | 2025-09-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240607P00007000 | 2024-05-31 11:34AM EDT | 2024-06-07 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240614P00007000 | 2024-05-31 12:16PM EDT | 2024-06-14 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO240621P00007000 | 2024-05-30 2:01PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240628P00007000 | 2024-05-29 3:12PM EDT | 2024-06-28 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO240719P00007000 | 2024-05-31 12:04PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO240816P00007000 | 2024-05-30 3:19PM EDT | 2024-08-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NIO240920P00007000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO241115P00007000 | 2024-05-31 3:30PM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| NIO241220P00007000 | 2024-05-30 1:45PM EDT | 2024-12-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NIO250417P00007000 | 2024-05-31 2:32PM EDT | 2025-04-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO250620P00007000 | 2024-05-28 12:21PM EDT | 2025-06-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO250919P00007000 | 2024-05-30 10:32AM EDT | 2025-09-19 | 2.96 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.