NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510C00002000 | 2024-05-02 10:16AM EDT | 2.00 | 3.29 | 2.90 | 3.90 | 0.00 | - | 1 | 11 | 806.25% |
| NIO240510C00002500 | 2024-05-02 3:54PM EDT | 2.50 | 2.90 | 2.80 | 4.15 | +0.06 | +2.11% | 19 | 53 | 714.06% |
| NIO240510C00003000 | 2024-05-02 1:10PM EDT | 3.00 | 2.52 | 2.35 | 2.84 | 0.00 | - | 30 | 60 | 259.38% |
| NIO240510C00003500 | 2024-05-03 3:17PM EDT | 3.50 | 1.97 | 1.81 | 2.40 | -0.07 | -3.43% | 53 | 1,080 | 218.75% |
| NIO240510C00004000 | 2024-05-03 3:58PM EDT | 4.00 | 1.57 | 1.50 | 1.70 | -0.05 | -3.09% | 205 | 3,572 | 159.38% |
| NIO240510C00004500 | 2024-05-03 3:58PM EDT | 4.50 | 1.10 | 1.03 | 1.10 | 0.00 | - | 814 | 5,753 | 112.50% |
| NIO240510C00005000 | 2024-05-03 3:57PM EDT | 5.00 | 0.64 | 0.61 | 0.63 | -0.01 | -1.54% | 2,487 | 8,205 | 79.69% |
| NIO240510C00005500 | 2024-05-03 3:59PM EDT | 5.50 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 8,624 | 10,492 | 78.13% |
| NIO240510C00006000 | 2024-05-03 3:59PM EDT | 6.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 5,983 | 10,484 | 79.69% |
| NIO240510C00006500 | 2024-05-03 3:58PM EDT | 6.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 6,217 | 3,848 | 87.50% |
| NIO240510C00007000 | 2024-05-03 3:22PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,368 | 1,855 | 103.13% |
| NIO240510C00007500 | 2024-05-03 3:35PM EDT | 7.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 207 | 668 | 125.00% |
| NIO240510C00008000 | 2024-05-03 3:38PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 292 | 118.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240510P00002000 | 2024-04-23 9:57AM EDT | 2.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 23 | 512.50% |
| NIO240510P00002500 | 2024-04-22 2:22PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 19 | 325.00% |
| NIO240510P00003000 | 2024-05-03 11:36AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 803 | 237.50% |
| NIO240510P00003500 | 2024-05-03 2:37PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 2,883 | 150.00% |
| NIO240510P00004000 | 2024-05-03 3:59PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 697 | 5,064 | 137.50% |
| NIO240510P00004500 | 2024-05-03 3:59PM EDT | 4.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,327 | 2,809 | 106.25% |
| NIO240510P00005000 | 2024-05-03 3:59PM EDT | 5.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 5,969 | 4,130 | 87.50% |
| NIO240510P00005500 | 2024-05-03 3:59PM EDT | 5.50 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 3,741 | 5,303 | 76.56% |
| NIO240510P00006000 | 2024-05-03 3:56PM EDT | 6.00 | 0.52 | 0.52 | 0.55 | -0.03 | -5.45% | 302 | 2,039 | 83.59% |
| NIO240510P00006500 | 2024-05-03 2:23PM EDT | 6.50 | 0.97 | 0.88 | 1.09 | +0.06 | +6.59% | 43 | 130 | 99.22% |
| NIO240510P00007000 | 2024-05-03 10:28AM EDT | 7.00 | 1.58 | 1.25 | 1.86 | +0.13 | +8.97% | 3 | 10 | 167.97% |
| NIO240510P00007500 | 2024-05-01 11:37AM EDT | 7.50 | 2.26 | 1.72 | 2.20 | 0.00 | - | 13 | 13 | 135.94% |
| NIO240510P00009000 | 2024-05-03 2:20PM EDT | 9.00 | 3.45 | 2.88 | 3.75 | -1.60 | -31.68% | 1 | 0 | 364.06% |
© 2024 Yahoo. All rights reserved.