Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NIO240405C00001000 | 2024-03-27 12:07PM EDT | 1.00 | 3.52 | 3.40 | 3.60 | 0.00 | - | 2 | 3 | 50.00% |
NIO240405C00001500 | 2024-03-28 3:24PM EDT | 1.50 | 3.00 | 2.76 | 3.30 | -0.40 | -11.76% | 1 | 4 | 437.50% |
NIO240405C00002000 | 2024-03-27 11:29AM EDT | 2.00 | 2.62 | 2.42 | 2.70 | +0.07 | +2.75% | 1 | 7 | 387.50% |
NIO240405C00002500 | 2024-03-28 1:39PM EDT | 2.50 | 2.07 | 1.92 | 2.18 | -0.28 | -11.91% | 2 | 17 | 281.25% |
NIO240405C00003000 | 2024-03-28 3:00PM EDT | 3.00 | 1.50 | 1.26 | 1.76 | -0.20 | -11.76% | 4 | 12 | 150.00% |
NIO240405C00003500 | 2024-03-28 3:16PM EDT | 3.50 | 1.03 | 0.98 | 1.25 | +0.01 | +0.98% | 5 | 27 | 191.41% |
NIO240405C00004000 | 2024-03-28 3:58PM EDT | 4.00 | 0.55 | 0.52 | 0.56 | -0.16 | -22.54% | 949 | 315 | 78.13% |
NIO240405C00004500 | 2024-03-28 3:59PM EDT | 4.50 | 0.18 | 0.18 | 0.19 | -0.12 | -40.00% | 8,162 | 3,532 | 69.53% |
NIO240405C00005000 | 2024-03-28 3:59PM EDT | 5.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 11,827 | 11,213 | 78.91% |
NIO240405C00005500 | 2024-03-28 3:57PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,842 | 8,618 | 84.38% |
NIO240405C00006000 | 2024-03-28 3:00PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 412 | 9,590 | 93.75% |
NIO240405C00006500 | 2024-03-28 1:09PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 3,948 | 128.13% |
NIO240405C00007000 | 2024-03-28 2:59PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,708 | 131.25% |
NIO240405C00007500 | 2024-03-28 2:39PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 997 | 150.00% |
NIO240405C00008000 | 2024-03-28 10:42AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 793 | 162.50% |
NIO240405C00008500 | 2024-03-26 10:24AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 50.00% |
NIO240405C00009000 | 2024-03-27 2:12PM EDT | 9.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 392 | 246.88% |
NIO240405C00009500 | 2024-03-12 12:15PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 203 | 107 | 240.63% |
NIO240405C00010000 | 2024-03-28 12:25PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 616 | 218.75% |
NIO240405C00010500 | 2024-03-01 10:31AM EDT | 10.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 500 | 231.25% |
NIO240405C00011000 | 2024-03-26 9:41AM EDT | 11.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 103 | 309.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NIO240405P00002000 | 2024-03-25 10:23AM EDT | 2.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 250.00% |
NIO240405P00002500 | 2024-03-18 2:35PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 187.50% |
NIO240405P00003000 | 2024-03-28 3:33PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 37 | 131.25% |
NIO240405P00003500 | 2024-03-28 3:37PM EDT | 3.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 112 | 371 | 96.88% |
NIO240405P00004000 | 2024-03-28 3:59PM EDT | 4.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,453 | 1,306 | 67.19% |
NIO240405P00004500 | 2024-03-28 3:59PM EDT | 4.50 | 0.16 | 0.16 | 0.17 | +0.05 | +45.45% | 4,338 | 4,555 | 62.11% |
NIO240405P00005000 | 2024-03-28 3:59PM EDT | 5.00 | 0.51 | 0.51 | 0.56 | +0.11 | +27.50% | 715 | 4,246 | 67.19% |
NIO240405P00005500 | 2024-03-28 3:21PM EDT | 5.50 | 1.02 | 0.90 | 1.01 | +0.18 | +21.43% | 221 | 2,478 | 78.13% |
NIO240405P00006000 | 2024-03-28 2:19PM EDT | 6.00 | 1.50 | 1.37 | 1.73 | +0.20 | +15.38% | 256 | 1,219 | 148.44% |
NIO240405P00006500 | 2024-03-28 3:42PM EDT | 6.50 | 2.00 | 1.84 | 2.22 | +0.40 | +25.00% | 207 | 377 | 156.25% |
NIO240405P00007000 | 2024-03-28 12:51PM EDT | 7.00 | 2.43 | 2.39 | 2.82 | +0.39 | +19.12% | 13 | 2 | 242.19% |
NIO240405P00007500 | 2024-03-25 3:58PM EDT | 7.50 | 2.60 | 2.66 | 3.15 | 0.00 | - | 91 | 2 | 295.31% |
NIO240405P00008000 | 2024-03-27 11:16AM EDT | 8.00 | 3.46 | 3.40 | 3.85 | 0.00 | - | 5 | 19 | 303.13% |
NIO240405P00008500 | 2024-02-28 11:15AM EDT | 8.50 | 3.09 | 3.80 | 4.05 | 0.00 | - | 1 | 0 | 262.50% |
NIO240405P00009500 | 2024-03-08 11:13AM EDT | 9.50 | 3.78 | 4.90 | 5.30 | 0.00 | - | 1 | 0 | 342.19% |
NIO240405P00010500 | 2024-03-28 3:21PM EDT | 10.50 | 6.00 | 5.80 | 6.10 | +0.75 | +14.29% | 6 | 0 | 373.44% |
NIO240405P00011000 | 2024-03-14 9:31AM EDT | 11.00 | 5.00 | 6.30 | 6.80 | 0.00 | - | 2 | 0 | 337.50% |