NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:7.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00007000 | 2024-05-09 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,325 | 250.00% |
| NIO240517C00007000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 155 | 24,737 | 115.63% |
| NIO240524C00007000 | 2024-05-09 1:31PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 19 | 2,773 | 93.75% |
| NIO240531C00007000 | 2024-05-09 2:40PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | 0.00 | - | 188 | 2,943 | 85.94% |
| NIO240607C00007000 | 2024-05-09 2:33PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | 0.00 | - | 325 | 1,276 | 88.28% |
| NIO240614C00007000 | 2024-05-09 2:46PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 34 | 499 | 85.16% |
| NIO240628C00007000 | 2024-05-09 2:51PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.39 | -0.01 | -5.26% | 19 | - | 83.59% |
| NIO240719C00007000 | 2024-05-09 3:27PM EDT | 2024-07-19 | 0.26 | 0.24 | 0.26 | +0.03 | +13.04% | 380 | 7,319 | 77.54% |
| NIO240816C00007000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 0.34 | 0.34 | 0.36 | +0.01 | +3.03% | 422 | 4,035 | 76.17% |
| NIO240920C00007000 | 2024-05-09 3:12PM EDT | 2024-09-20 | 0.49 | 0.47 | 0.49 | +0.04 | +8.89% | 207 | 7,285 | 76.56% |
| NIO241115C00007000 | 2024-05-09 3:49PM EDT | 2024-11-15 | 0.67 | 0.64 | 0.68 | +0.04 | +6.35% | 35 | 6,885 | 76.47% |
| NIO241220C00007000 | 2024-05-09 3:48PM EDT | 2024-12-20 | 0.79 | 0.74 | 0.80 | +0.09 | +12.86% | 67 | 17,066 | 76.95% |
| NIO250417C00007000 | 2024-05-09 2:46PM EDT | 2025-04-17 | 1.12 | 1.06 | 1.13 | +0.06 | +5.66% | 333 | 1,139 | 78.13% |
| NIO250620C00007000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 1.29 | 1.20 | 1.53 | +0.08 | +6.61% | 126 | 1,131 | 83.79% |
| NIO250919C00007000 | 2024-05-09 3:19PM EDT | 2025-09-19 | 1.51 | 1.44 | 1.52 | +0.06 | +4.14% | 8 | 1,422 | 80.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00007000 | 2024-05-09 3:40PM EDT | 2024-05-10 | 1.68 | 1.46 | 1.79 | -0.10 | -5.62% | 11 | 12 | 496.88% |
| NIO240517P00007000 | 2024-05-09 2:32PM EDT | 2024-05-17 | 1.66 | 1.59 | 1.88 | -0.12 | -6.74% | 66 | 9,994 | 146.09% |
| NIO240524P00007000 | 2024-05-08 9:38AM EDT | 2024-05-24 | 1.82 | 1.62 | 1.89 | 0.00 | - | 10 | 12 | 114.84% |
| NIO240531P00007000 | 2024-05-01 11:38AM EDT | 2024-05-31 | 1.80 | 1.46 | 1.99 | 0.00 | - | 14 | 37 | 84.38% |
| NIO240607P00007000 | 2024-05-09 12:25PM EDT | 2024-06-07 | 1.76 | 1.56 | 1.96 | +0.13 | +7.98% | 2 | 18 | 84.38% |
| NIO240614P00007000 | 2024-05-07 12:16PM EDT | 2024-06-14 | 1.60 | 1.15 | 2.23 | 0.00 | - | 1 | 22 | 52.34% |
| NIO240719P00007000 | 2024-05-09 11:59AM EDT | 2024-07-19 | 1.86 | 1.65 | 1.91 | -0.21 | -10.14% | 10 | 473 | 57.42% |
| NIO240816P00007000 | 2024-05-09 1:59PM EDT | 2024-08-16 | 1.91 | 1.92 | 1.96 | -0.19 | -9.05% | 4 | 3,597 | 67.77% |
| NIO240920P00007000 | 2024-05-09 12:01PM EDT | 2024-09-20 | 2.03 | 2.02 | 2.05 | -0.10 | -4.69% | 34 | 3,597 | 66.80% |
| NIO241115P00007000 | 2024-05-09 9:58AM EDT | 2024-11-15 | 2.25 | 2.15 | 2.21 | +0.35 | +18.42% | 2 | 5,545 | 66.41% |
| NIO241220P00007000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 2.12 | 2.24 | 2.29 | 0.00 | - | 88 | 10,355 | 66.31% |
| NIO250417P00007000 | 2024-05-09 11:03AM EDT | 2025-04-17 | 2.50 | 2.46 | 2.54 | +0.11 | +4.60% | 5 | 2,118 | 65.33% |
| NIO250620P00007000 | 2024-05-09 2:30PM EDT | 2025-06-20 | 2.56 | 2.56 | 2.67 | +0.04 | +1.59% | 3 | 229 | 65.14% |
| NIO250919P00007000 | 2024-05-07 3:58PM EDT | 2025-09-19 | 2.70 | 2.73 | 2.83 | 0.00 | - | 1 | 103 | 65.53% |
© 2024 Yahoo. All rights reserved.