NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621C00001000 | 2024-04-29 10:16AM EDT | 1.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NIO240621C00002500 | 2024-04-30 10:05AM EDT | 2.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NIO240621C00004000 | 2024-04-30 3:55PM EDT | 4.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| NIO240621C00005000 | 2024-04-30 3:56PM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,026 | 0 | 6.25% |
| NIO240621C00006000 | 2024-04-30 3:59PM EDT | 6.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,535 | 0 | 25.00% |
| NIO240621C00007500 | 2024-04-30 3:59PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 25.00% |
| NIO240621C00009000 | 2024-04-30 3:02PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| NIO240621C00010000 | 2024-04-30 3:58PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NIO240621C00011000 | 2024-04-29 3:08PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| NIO240621C00012500 | 2024-04-30 1:30PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NIO240621C00015000 | 2024-04-30 2:49PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NIO240621C00017500 | 2024-04-25 9:32AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NIO240621C00020000 | 2024-04-30 3:56PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NIO240621C00022000 | 2024-04-10 1:50PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NIO240621C00025000 | 2024-04-30 9:55AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NIO240621C00030000 | 2024-04-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240621P00001000 | 2024-04-24 3:39PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO240621P00002500 | 2024-04-30 1:52PM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| NIO240621P00004000 | 2024-04-30 3:56PM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 12.50% |
| NIO240621P00005000 | 2024-04-30 3:56PM EDT | 5.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NIO240621P00006000 | 2024-04-30 12:28PM EDT | 6.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NIO240621P00007500 | 2024-04-30 1:58PM EDT | 7.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO240621P00009000 | 2024-04-30 12:42PM EDT | 9.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NIO240621P00010000 | 2024-04-30 3:43PM EDT | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO240621P00011000 | 2024-04-24 2:40PM EDT | 11.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NIO240621P00012500 | 2024-04-19 2:09PM EDT | 12.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NIO240621P00015000 | 2024-03-28 9:47AM EDT | 15.00 | 10.30 | 10.15 | 10.85 | 0.00 | - | 1 | 1 | 214.06% |
| NIO240621P00017500 | 2024-01-18 1:05PM EDT | 17.50 | 11.20 | 10.95 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240621P00020000 | 2024-01-22 1:09PM EDT | 20.00 | 14.20 | 13.95 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00022000 | 2023-09-12 3:37PM EDT | 22.00 | 11.60 | 13.40 | 13.80 | 0.00 | - | 7 | 12 | 0.00% |
| NIO240621P00025000 | 2023-12-26 12:21PM EDT | 25.00 | 15.79 | 18.60 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240621P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.