NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621C00001000 | 2024-05-06 9:43AM EDT | 1.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621C00002500 | 2024-05-06 1:15PM EDT | 2.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NIO240621C00004000 | 2024-05-06 3:17PM EDT | 4.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NIO240621C00005000 | 2024-05-06 3:50PM EDT | 5.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 0.00% |
| NIO240621C00006000 | 2024-05-06 3:58PM EDT | 6.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,634 | 0 | 6.25% |
| NIO240621C00007500 | 2024-05-06 3:59PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,663 | 0 | 25.00% |
| NIO240621C00009000 | 2024-05-06 3:36PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,666 | 0 | 25.00% |
| NIO240621C00010000 | 2024-05-06 3:57PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 50.00% |
| NIO240621C00011000 | 2024-05-06 3:44PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 50.00% |
| NIO240621C00012500 | 2024-05-06 11:34AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 50.00% |
| NIO240621C00015000 | 2024-05-06 3:01PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| NIO240621C00017500 | 2024-05-06 3:42PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NIO240621C00020000 | 2024-05-06 2:58PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NIO240621C00022000 | 2024-04-10 1:50PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NIO240621C00025000 | 2024-05-06 9:52AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO240621C00030000 | 2024-05-02 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621P00001000 | 2024-05-03 9:34AM EDT | 1.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NIO240621P00002500 | 2024-05-06 10:55AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 50.00% |
| NIO240621P00004000 | 2024-05-06 3:59PM EDT | 4.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| NIO240621P00005000 | 2024-05-06 3:54PM EDT | 5.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,265 | 0 | 12.50% |
| NIO240621P00006000 | 2024-05-06 3:53PM EDT | 6.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2,153 | 0 | 0.00% |
| NIO240621P00007500 | 2024-05-06 1:28PM EDT | 7.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| NIO240621P00009000 | 2024-05-06 11:41AM EDT | 9.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00010000 | 2024-05-02 11:27AM EDT | 10.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00011000 | 2024-04-24 2:40PM EDT | 11.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NIO240621P00012500 | 2024-05-06 9:52AM EDT | 12.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NIO240621P00015000 | 2024-05-06 9:35AM EDT | 15.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240621P00017500 | 2024-01-18 1:05PM EDT | 17.50 | 11.20 | 10.95 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240621P00020000 | 2024-01-22 1:09PM EDT | 20.00 | 14.20 | 13.95 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00022000 | 2023-09-12 3:37PM EDT | 22.00 | 11.60 | 13.40 | 13.80 | 0.00 | - | 7 | 12 | 0.00% |
| NIO240621P00025000 | 2023-12-26 12:21PM EDT | 25.00 | 15.79 | 18.60 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00030000 | 2024-05-02 10:26AM EDT | 30.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.