NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628C00001000 | 2024-06-14 10:44AM EDT | 1.00 | 3.35 | 3.20 | 3.40 | -0.80 | -19.28% | 1 | 25 | 550.00% |
| NIO240628C00002000 | 2024-06-11 1:21PM EDT | 2.00 | 2.47 | 2.08 | 2.60 | 0.00 | - | 30 | 1 | 206.25% |
| NIO240628C00002500 | 2024-06-13 11:02AM EDT | 2.50 | 2.03 | 1.59 | 2.10 | 0.00 | - | 2 | 60 | 162.50% |
| NIO240628C00003000 | 2024-06-13 10:27AM EDT | 3.00 | 1.41 | 1.15 | 1.62 | 0.00 | - | 28 | 29 | 156.25% |
| NIO240628C00003500 | 2024-06-14 3:26PM EDT | 3.50 | 0.84 | 0.64 | 1.18 | -0.11 | -11.58% | 67 | 86 | 118.75% |
| NIO240628C00004000 | 2024-06-14 3:56PM EDT | 4.00 | 0.42 | 0.41 | 0.49 | -0.11 | -20.75% | 178 | 146 | 80.47% |
| NIO240628C00004500 | 2024-06-14 3:58PM EDT | 4.50 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 1,314 | 2,578 | 71.09% |
| NIO240628C00005000 | 2024-06-14 3:57PM EDT | 5.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 2,310 | 10,285 | 80.47% |
| NIO240628C00005500 | 2024-06-14 3:11PM EDT | 5.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 693 | 4,285 | 93.75% |
| NIO240628C00006000 | 2024-06-14 3:54PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 562 | 9,111 | 109.38% |
| NIO240628C00006500 | 2024-06-14 3:52PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 2,013 | 115.63% |
| NIO240628C00007000 | 2024-06-14 11:09AM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 1,866 | 134.38% |
| NIO240628C00007500 | 2024-06-14 9:32AM EDT | 7.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,631 | 150.00% |
| NIO240628C00008000 | 2024-06-13 1:17PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 92 | 663 | 162.50% |
| NIO240628C00008500 | 2024-06-13 2:18PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 540 | 162.50% |
| NIO240628C00009000 | 2024-06-13 12:28PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 46 | 839 | 203.13% |
| NIO240628C00009500 | 2024-06-13 2:00PM EDT | 9.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 22 | 246.88% |
| NIO240628C00010000 | 2024-06-12 3:40PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,858 | 181.25% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628P00002500 | 2024-06-05 12:23PM EDT | 2.50 | 0.06 | 0.00 | 0.14 | 0.00 | - | 4 | 291 | 231.25% |
| NIO240628P00003000 | 2024-06-14 11:47AM EDT | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 223 | 115.63% |
| NIO240628P00003500 | 2024-06-14 2:24PM EDT | 3.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 848 | 78.13% |
| NIO240628P00004000 | 2024-06-14 3:55PM EDT | 4.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1,647 | 3,217 | 64.84% |
| NIO240628P00004500 | 2024-06-14 3:57PM EDT | 4.50 | 0.31 | 0.30 | 0.33 | +0.06 | +24.00% | 1,321 | 3,019 | 66.41% |
| NIO240628P00005000 | 2024-06-14 3:26PM EDT | 5.00 | 0.72 | 0.69 | 0.79 | +0.05 | +7.46% | 210 | 3,232 | 82.81% |
| NIO240628P00005500 | 2024-06-14 3:46PM EDT | 5.50 | 1.22 | 0.95 | 1.32 | +0.16 | +15.09% | 95 | 1,299 | 149.22% |
| NIO240628P00006000 | 2024-06-14 2:21PM EDT | 6.00 | 1.66 | 1.34 | 2.01 | +0.13 | +8.50% | 204 | 444 | 81.25% |
| NIO240628P00006500 | 2024-06-13 12:01PM EDT | 6.50 | 2.04 | 1.85 | 2.48 | 0.00 | - | 2 | 24 | 266.41% |
| NIO240628P00007000 | 2024-06-14 3:42PM EDT | 7.00 | 2.66 | 2.37 | 2.94 | +0.38 | +16.67% | 5 | 51 | 275.78% |
| NIO240628P00007500 | 2024-06-04 11:48AM EDT | 7.50 | 2.34 | 2.87 | 3.25 | 0.00 | - | 1 | 6 | 207.81% |
| NIO240628P00008000 | 2024-06-07 1:47PM EDT | 8.00 | 3.15 | 3.50 | 3.85 | 0.00 | - | 2 | 2 | 137.50% |
| NIO240628P00010000 | 2024-05-15 10:11AM EDT | 10.00 | 4.65 | 5.60 | 5.80 | 0.00 | - | - | 0 | 231.25% |
© 2024 Yahoo. All rights reserved.