NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524C00002000 | 2024-04-26 10:12AM EDT | 2.00 | 2.46 | 3.15 | 3.60 | 0.00 | - | 41 | 81 | 296.88% |
| NIO240524C00002500 | 2024-04-29 9:45AM EDT | 2.50 | 2.11 | 2.54 | 3.05 | 0.00 | - | 5 | 33 | 170.31% |
| NIO240524C00003000 | 2024-05-01 11:07AM EDT | 3.00 | 2.34 | 2.00 | 2.60 | +0.62 | +36.05% | 6 | 95 | 137.50% |
| NIO240524C00003500 | 2024-05-01 10:16AM EDT | 3.50 | 1.57 | 1.52 | 2.13 | +0.35 | +28.69% | 22 | 134 | 121.88% |
| NIO240524C00004000 | 2024-05-01 3:52PM EDT | 4.00 | 1.36 | 1.23 | 1.42 | +0.56 | +70.00% | 256 | 708 | 89.84% |
| NIO240524C00004500 | 2024-05-01 3:40PM EDT | 4.50 | 0.95 | 0.83 | 1.03 | +0.48 | +102.13% | 1,044 | 7,147 | 90.63% |
| NIO240524C00005000 | 2024-05-01 3:51PM EDT | 5.00 | 0.57 | 0.53 | 0.59 | +0.35 | +159.09% | 1,378 | 3,343 | 80.08% |
| NIO240524C00005500 | 2024-05-01 3:52PM EDT | 5.50 | 0.30 | 0.31 | 0.33 | +0.20 | +200.00% | 1,205 | 1,992 | 78.91% |
| NIO240524C00006000 | 2024-05-01 3:50PM EDT | 6.00 | 0.19 | 0.18 | 0.20 | +0.13 | +216.67% | 922 | 1,922 | 82.81% |
| NIO240524C00006500 | 2024-05-01 3:59PM EDT | 6.50 | 0.12 | 0.11 | 0.12 | +0.09 | +300.00% | 584 | 324 | 87.11% |
| NIO240524C00007000 | 2024-05-01 12:24PM EDT | 7.00 | 0.05 | 0.06 | 0.07 | +0.02 | +66.67% | 130 | 130 | 89.06% |
| NIO240524C00007500 | 2024-05-01 2:37PM EDT | 7.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 122 | 29 | 86.72% |
| NIO240524C00008000 | 2024-05-01 2:49PM EDT | 8.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 132 | 157 | 90.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240524P00002000 | 2024-04-24 2:38PM EDT | 2.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 1 | 276.56% |
| NIO240524P00002500 | 2024-04-29 11:13AM EDT | 2.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 276 | 162.50% |
| NIO240524P00003000 | 2024-05-01 11:06AM EDT | 3.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 393 | 128.13% |
| NIO240524P00003500 | 2024-05-01 1:35PM EDT | 3.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 15 | 1,820 | 109.38% |
| NIO240524P00004000 | 2024-05-01 3:29PM EDT | 4.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 102 | 2,984 | 89.84% |
| NIO240524P00004500 | 2024-05-01 3:26PM EDT | 4.50 | 0.11 | 0.12 | 0.13 | -0.16 | -59.26% | 1,330 | 1,908 | 81.25% |
| NIO240524P00005000 | 2024-05-01 3:58PM EDT | 5.00 | 0.26 | 0.26 | 0.30 | -0.29 | -52.73% | 1,695 | 336 | 78.13% |
| NIO240524P00005500 | 2024-05-01 1:27PM EDT | 5.50 | 0.48 | 0.51 | 0.57 | -0.45 | -48.39% | 136 | 79 | 76.95% |
| NIO240524P00006000 | 2024-05-01 3:38PM EDT | 6.00 | 0.84 | 0.87 | 0.94 | -0.52 | -38.24% | 302 | 28 | 79.69% |
| NIO240524P00006500 | 2024-04-26 12:40PM EDT | 6.50 | 2.00 | 0.93 | 1.96 | 0.00 | - | 13 | 24 | 111.72% |
| NIO240524P00007000 | 2024-05-01 11:07AM EDT | 7.00 | 1.98 | 1.39 | 2.12 | -0.54 | -21.43% | 1 | 1 | 70.31% |
| NIO240524P00007500 | 2024-04-23 11:02AM EDT | 7.50 | 3.45 | 2.20 | 2.60 | 0.00 | - | 10 | 10 | 137.11% |
| NIO240524P00008000 | 2024-04-17 10:58AM EDT | 8.00 | 4.28 | 2.65 | 2.88 | 0.00 | - | - | 0 | 101.56% |
| NIO240524P00008500 | 2024-04-16 3:16PM EDT | 8.50 | 4.63 | 2.92 | 3.40 | 0.00 | - | - | 0 | 165.63% |
© 2024 Yahoo. All rights reserved.