NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117C00001000 | 2024-05-06 9:31AM EDT | 1.00 | 4.90 | 4.00 | 4.65 | 0.00 | - | 2 | 214 | 163.28% |
| NIO250117C00002500 | 2024-05-07 3:59PM EDT | 2.50 | 3.25 | 2.90 | 3.30 | -0.20 | -5.80% | 67 | 4,204 | 70.70% |
| NIO250117C00004000 | 2024-05-07 2:59PM EDT | 4.00 | 2.22 | 2.07 | 2.26 | -0.17 | -7.11% | 10 | 6,251 | 82.23% |
| NIO250117C00005000 | 2024-05-07 3:59PM EDT | 5.00 | 1.70 | 1.68 | 1.70 | -0.14 | -7.61% | 326 | 17,637 | 82.62% |
| NIO250117C00006000 | 2024-05-07 3:23PM EDT | 6.00 | 1.29 | 1.20 | 1.30 | -0.12 | -8.51% | 1,785 | 4,991 | 78.52% |
| NIO250117C00007500 | 2024-05-07 3:56PM EDT | 7.50 | 0.85 | 0.83 | 0.90 | -0.12 | -12.37% | 218 | 47,825 | 79.10% |
| NIO250117C00009000 | 2024-05-07 1:51PM EDT | 9.00 | 0.62 | 0.37 | 0.80 | -0.07 | -10.14% | 79 | 63 | 78.03% |
| NIO250117C00010000 | 2024-05-07 3:59PM EDT | 10.00 | 0.46 | 0.45 | 0.48 | -0.07 | -13.21% | 1,519 | 110,526 | 78.32% |
| NIO250117C00012500 | 2024-05-07 3:17PM EDT | 12.50 | 0.28 | 0.26 | 0.29 | -0.06 | -17.65% | 29 | 61,076 | 79.10% |
| NIO250117C00015000 | 2024-05-07 3:15PM EDT | 15.00 | 0.16 | 0.17 | 0.19 | -0.05 | -23.81% | 127 | 47,321 | 80.66% |
| NIO250117C00017500 | 2024-05-07 2:58PM EDT | 17.50 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 11 | 15,707 | 82.81% |
| NIO250117C00020000 | 2024-05-07 3:20PM EDT | 20.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 141 | 40,449 | 84.38% |
| NIO250117C00022500 | 2024-05-07 10:32AM EDT | 22.50 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 30 | 11,256 | 85.55% |
| NIO250117C00025000 | 2024-05-07 9:39AM EDT | 25.00 | 0.05 | 0.06 | 0.08 | -0.02 | -28.57% | 36 | 25,848 | 89.84% |
| NIO250117C00030000 | 2024-05-07 12:18PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 23,127 | 85.16% |
| NIO250117C00035000 | 2024-05-07 2:44PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 209 | 86,011 | 94.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117P00001000 | 2024-05-07 10:27AM EDT | 1.00 | 0.03 | 0.02 | 0.00 | -0.01 | -25.00% | 40 | 5,155 | 93.75% |
| NIO250117P00002500 | 2024-05-07 2:35PM EDT | 2.50 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 71 | 24,056 | 88.67% |
| NIO250117P00004000 | 2024-05-07 2:35PM EDT | 4.00 | 0.59 | 0.56 | 0.62 | +0.01 | +1.72% | 2 | 15,290 | 77.34% |
| NIO250117P00005000 | 2024-05-07 3:49PM EDT | 5.00 | 1.01 | 1.00 | 1.02 | +0.02 | +2.02% | 456 | 68,122 | 72.27% |
| NIO250117P00006000 | 2024-05-07 3:28PM EDT | 6.00 | 1.58 | 1.55 | 1.59 | +0.04 | +2.60% | 365 | 1,484 | 69.14% |
| NIO250117P00007500 | 2024-05-07 2:55PM EDT | 7.50 | 2.64 | 2.59 | 2.65 | +0.12 | +4.76% | 29 | 32,401 | 66.11% |
| NIO250117P00010000 | 2024-05-06 3:00PM EDT | 10.00 | 4.60 | 4.60 | 4.80 | 0.00 | - | 38 | 13,521 | 59.96% |
| NIO250117P00012500 | 2024-05-06 3:31PM EDT | 12.50 | 6.95 | 7.00 | 7.10 | 0.00 | - | 1,021 | 1,408 | 55.86% |
| NIO250117P00015000 | 2024-04-08 11:41AM EDT | 15.00 | 10.55 | 9.45 | 9.55 | 0.00 | - | 1 | 6 | 50.00% |
| NIO250117P00017500 | 2024-05-06 9:51AM EDT | 17.50 | 11.88 | 11.95 | 12.90 | 0.00 | - | 1,000 | 1,070 | 111.13% |
| NIO250117P00020000 | 2024-05-07 2:08PM EDT | 20.00 | 14.45 | 13.55 | 15.40 | +0.09 | +0.63% | 1 | 2 | 149.41% |
| NIO250117P00022500 | 2024-04-26 2:05PM EDT | 22.50 | 18.03 | 16.05 | 17.95 | 0.00 | - | 10 | 0 | 67.19% |
| NIO250117P00025000 | 2024-05-07 10:04AM EDT | 25.00 | 19.40 | 19.45 | 20.25 | +0.40 | +2.11% | 493 | 7 | 124.22% |
| NIO250117P00030000 | 2024-04-01 3:54PM EDT | 30.00 | 25.37 | 24.20 | 25.75 | 0.00 | - | 2 | 1 | 143.46% |
| NIO250117P00035000 | 2024-05-01 10:38AM EDT | 35.00 | 29.90 | 29.40 | 29.80 | 0.00 | - | 1 | 1 | 112.50% |
© 2024 Yahoo. All rights reserved.