NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240705C00000500 | 2024-06-14 11:44AM EDT | 0.50 | 3.80 | 3.35 | 4.90 | 0.00 | - | - | 1 | 1,900.00% |
| NIO240705C00001000 | 2024-06-03 11:54AM EDT | 1.00 | 4.27 | 2.85 | 4.40 | 0.00 | - | 1 | 0 | 1,262.50% |
| NIO240705C00002000 | 2024-07-01 1:08PM EDT | 2.00 | 2.50 | 2.40 | 2.79 | 0.00 | - | 3 | 10 | 650.00% |
| NIO240705C00002500 | 2024-07-01 12:11PM EDT | 2.50 | 1.93 | 1.57 | 2.56 | 0.00 | - | 1 | 128 | 428.13% |
| NIO240705C00003000 | 2024-06-28 3:17PM EDT | 3.00 | 1.19 | 0.86 | 1.58 | 0.00 | - | 17 | 18 | 343.75% |
| NIO240705C00003500 | 2024-07-02 3:08PM EDT | 3.50 | 0.99 | 0.80 | 1.51 | +0.02 | +2.06% | 7 | 100 | 328.13% |
| NIO240705C00004000 | 2024-07-02 3:58PM EDT | 4.00 | 0.53 | 0.33 | 0.59 | +0.07 | +15.22% | 1,591 | 5,766 | 153.13% |
| NIO240705C00004500 | 2024-07-02 3:59PM EDT | 4.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 14,922 | 18,150 | 45.31% |
| NIO240705C00005000 | 2024-07-02 3:48PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9,478 | 23,934 | 81.25% |
| NIO240705C00005500 | 2024-07-02 2:30PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 7,881 | 112.50% |
| NIO240705C00006000 | 2024-07-02 3:37PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 6,204 | 150.00% |
| NIO240705C00006500 | 2024-06-28 10:31AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,627 | 187.50% |
| NIO240705C00007000 | 2024-07-02 3:29PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,268 | 212.50% |
| NIO240705C00007500 | 2024-06-24 11:18AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 255 | 250.00% |
| NIO240705C00008000 | 2024-07-01 3:50PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 548 | 275.00% |
| NIO240705C00008500 | 2024-06-20 2:44PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,838 | 300.00% |
| NIO240705C00009000 | 2024-07-01 3:23PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 312.50% |
| NIO240705C00009500 | 2024-06-13 9:50AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 40 | 337.50% |
| NIO240705C00010000 | 2024-06-18 12:40PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 288 | 350.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240705P00001500 | 2024-06-25 9:34AM EDT | 1.50 | 0.53 | 0.00 | 0.01 | 0.00 | - | - | 2 | 550.00% |
| NIO240705P00002500 | 2024-05-28 11:37AM EDT | 2.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 100 | 921.88% |
| NIO240705P00003000 | 2024-06-26 9:30AM EDT | 3.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 10 | 889 | 212.50% |
| NIO240705P00003500 | 2024-07-02 12:46PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,322 | 143.75% |
| NIO240705P00004000 | 2024-07-02 3:59PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,032 | 4,294 | 81.25% |
| NIO240705P00004500 | 2024-07-02 3:59PM EDT | 4.50 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 3,395 | 7,290 | 51.56% |
| NIO240705P00005000 | 2024-07-02 3:58PM EDT | 5.00 | 0.49 | 0.45 | 0.51 | +0.10 | +25.64% | 153 | 1,177 | 75.00% |
| NIO240705P00005500 | 2024-07-02 3:32PM EDT | 5.50 | 0.99 | 0.31 | 1.82 | -0.04 | -3.88% | 44 | 656 | 226.56% |
| NIO240705P00006000 | 2024-07-01 10:00AM EDT | 6.00 | 2.57 | 1.40 | 1.58 | 0.00 | - | 3 | 62 | 190.63% |
| NIO240705P00006500 | 2024-06-26 11:48AM EDT | 6.50 | 1.83 | 1.85 | 2.21 | 0.00 | - | 44 | 66 | 296.88% |
| NIO240705P00007500 | 2024-06-12 12:04PM EDT | 7.50 | 3.02 | 2.54 | 3.85 | 0.00 | - | 3 | 1 | 543.75% |
| NIO240705P00008000 | 2024-07-02 2:03PM EDT | 8.00 | 3.55 | 2.94 | 4.20 | +0.77 | +27.70% | 1 | 0 | 462.50% |
| NIO240705P00008500 | 2024-06-10 2:31PM EDT | 8.50 | 3.75 | 3.35 | 4.60 | 0.00 | - | 1 | 0 | 300.00% |
© 2024 Yahoo. All rights reserved.