NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220C00001000 | 2024-05-28 3:10PM EDT | 1.00 | 4.00 | 4.15 | 4.75 | 0.00 | - | 24 | 393 | 146.88% |
| NIO241220C00002000 | 2024-05-16 12:42PM EDT | 2.00 | 3.50 | 2.90 | 4.65 | +0.15 | +4.48% | 1 | 77 | 157.42% |
| NIO241220C00003000 | 2024-05-31 1:53PM EDT | 3.00 | 2.85 | 2.69 | 2.97 | +0.25 | +9.62% | 6 | 701 | 110.35% |
| NIO241220C00004000 | 2024-05-31 1:56PM EDT | 4.00 | 2.04 | 1.95 | 2.29 | +0.15 | +7.94% | 5 | 1,055 | 96.68% |
| NIO241220C00005000 | 2024-05-31 3:41PM EDT | 5.00 | 1.51 | 1.42 | 1.60 | -0.04 | -2.58% | 54 | 3,407 | 86.13% |
| NIO241220C00006000 | 2024-05-31 3:15PM EDT | 6.00 | 1.13 | 1.06 | 1.12 | +0.02 | +1.80% | 299 | 4,764 | 82.62% |
| NIO241220C00007000 | 2024-05-31 1:21PM EDT | 7.00 | 0.80 | 0.81 | 0.90 | -0.03 | -3.61% | 19 | 17,053 | 84.96% |
| NIO241220C00008000 | 2024-05-31 2:35PM EDT | 8.00 | 0.63 | 0.59 | 0.75 | -0.02 | -3.08% | 18 | 5,557 | 85.94% |
| NIO241220C00009000 | 2024-05-31 1:57PM EDT | 9.00 | 0.50 | 0.45 | 0.70 | +0.04 | +8.70% | 26 | 1,003 | 89.94% |
| NIO241220C00010000 | 2024-05-31 2:44PM EDT | 10.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 139 | 11,279 | 87.60% |
| NIO241220C00012000 | 2024-05-31 2:15PM EDT | 12.00 | 0.25 | 0.22 | 0.26 | +0.02 | +8.70% | 175 | 6,411 | 84.96% |
| NIO241220C00015000 | 2024-05-31 10:20AM EDT | 15.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 8 | 10,096 | 87.50% |
| NIO241220C00017000 | 2024-05-31 3:58PM EDT | 17.00 | 0.12 | 0.08 | 0.12 | +0.03 | +33.33% | 36 | 3,433 | 88.67% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241220P00001000 | 2024-05-24 3:06PM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 70 | 2,227 | 123.44% |
| NIO241220P00002000 | 2024-05-31 2:41PM EDT | 2.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 207 | 1,564 | 99.22% |
| NIO241220P00003000 | 2024-05-31 2:14PM EDT | 3.00 | 0.25 | 0.23 | 0.35 | +0.01 | +4.17% | 625 | 36,706 | 92.19% |
| NIO241220P00004000 | 2024-05-31 3:43PM EDT | 4.00 | 0.54 | 0.52 | 0.57 | -0.01 | -1.82% | 1,018 | 8,626 | 81.05% |
| NIO241220P00005000 | 2024-05-31 3:16PM EDT | 5.00 | 0.97 | 0.95 | 1.04 | -0.01 | -1.02% | 36 | 26,040 | 77.64% |
| NIO241220P00006000 | 2024-05-31 12:32PM EDT | 6.00 | 1.61 | 1.52 | 1.77 | +0.04 | +2.55% | 10 | 3,381 | 79.20% |
| NIO241220P00007000 | 2024-05-30 1:45PM EDT | 7.00 | 2.28 | 2.20 | 2.67 | 0.00 | - | 32 | 10,350 | 83.01% |
| NIO241220P00008000 | 2024-05-24 10:27AM EDT | 8.00 | 3.05 | 3.00 | 3.10 | -0.47 | -13.35% | 1 | 280 | 70.51% |
| NIO241220P00009000 | 2024-05-10 12:25PM EDT | 9.00 | 4.13 | 3.85 | 3.95 | 0.00 | - | - | 1 | 68.85% |
| NIO241220P00010000 | 2024-05-22 9:59AM EDT | 10.00 | 4.96 | 4.30 | 6.00 | 0.00 | - | 5 | 1,145 | 96.09% |
| NIO241220P00012000 | 2024-04-17 9:30AM EDT | 12.00 | 8.18 | 6.75 | 7.85 | 0.00 | - | 3 | 1 | 120.51% |
| NIO241220P00015000 | 2024-03-06 1:59PM EDT | 15.00 | 9.20 | 9.15 | 12.05 | 0.00 | - | 4 | 0 | 156.84% |
| NIO241220P00017000 | 2024-03-25 9:59AM EDT | 17.00 | 12.00 | 12.80 | 12.90 | 0.00 | - | 5 | 0 | 181.64% |
© 2024 Yahoo. All rights reserved.