NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240712C00002000 | 2024-06-28 9:55AM EDT | 2.00 | 2.34 | 1.86 | 3.25 | 0.00 | - | 39 | 56 | 287.50% |
| NIO240712C00002500 | 2024-06-26 11:38AM EDT | 2.50 | 2.13 | 1.78 | 2.14 | 0.00 | - | 5 | 16 | 315.63% |
| NIO240712C00003000 | 2024-07-02 10:20AM EDT | 3.00 | 1.33 | 1.37 | 2.38 | -0.07 | -5.00% | 1 | 31 | 378.13% |
| NIO240712C00003500 | 2024-07-02 3:24PM EDT | 3.50 | 1.00 | 0.35 | 1.40 | +0.02 | +2.04% | 38 | 103 | 298.44% |
| NIO240712C00004000 | 2024-07-02 3:53PM EDT | 4.00 | 0.57 | 0.55 | 0.60 | +0.06 | +11.76% | 278 | 1,569 | 75.78% |
| NIO240712C00004500 | 2024-07-02 3:58PM EDT | 4.50 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 5,757 | 10,684 | 61.72% |
| NIO240712C00005000 | 2024-07-02 3:54PM EDT | 5.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 6,846 | 11,321 | 67.19% |
| NIO240712C00005500 | 2024-07-02 3:52PM EDT | 5.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 387 | 3,414 | 82.81% |
| NIO240712C00006000 | 2024-07-02 3:53PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 187 | 4,279 | 98.44% |
| NIO240712C00006500 | 2024-07-02 3:29PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 986 | 100.00% |
| NIO240712C00007000 | 2024-07-01 1:48PM EDT | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 28 | 263 | 146.88% |
| NIO240712C00007500 | 2024-06-27 12:47PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 249 | 146.88% |
| NIO240712C00008000 | 2024-06-25 11:32AM EDT | 8.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 126 | 330 | 181.25% |
| NIO240712C00008500 | 2024-06-24 9:44AM EDT | 8.50 | 0.01 | 0.00 | 0.87 | 0.00 | - | 2 | 82 | 428.13% |
| NIO240712C00009000 | 2024-06-17 10:17AM EDT | 9.00 | 0.03 | 0.00 | 0.83 | 0.00 | - | 5 | 113 | 440.63% |
| NIO240712C00009500 | 2024-06-21 2:25PM EDT | 9.50 | 0.01 | 0.00 | 0.73 | 0.00 | - | 5 | 255 | 438.28% |
| NIO240712C00010000 | 2024-06-24 1:42PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 60 | 416 | 275.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240712P00002500 | 2024-06-20 9:56AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 162.50% |
| NIO240712P00003000 | 2024-07-01 2:45PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 457 | 118.75% |
| NIO240712P00003500 | 2024-07-02 3:04PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 259 | 463 | 96.88% |
| NIO240712P00004000 | 2024-07-02 3:55PM EDT | 4.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 798 | 5,942 | 75.78% |
| NIO240712P00004500 | 2024-07-02 3:50PM EDT | 4.50 | 0.18 | 0.16 | 0.19 | -0.06 | -25.00% | 933 | 4,899 | 63.67% |
| NIO240712P00005000 | 2024-07-02 3:47PM EDT | 5.00 | 0.53 | 0.51 | 0.55 | -0.07 | -11.67% | 30 | 906 | 69.53% |
| NIO240712P00005500 | 2024-07-02 3:41PM EDT | 5.50 | 1.00 | 0.97 | 1.01 | -0.03 | -2.91% | 14 | 184 | 79.69% |
| NIO240712P00006000 | 2024-07-02 12:14PM EDT | 6.00 | 1.58 | 0.87 | 1.71 | +0.01 | +0.64% | 6 | 131 | 221.09% |
| NIO240712P00006500 | 2024-06-24 9:48AM EDT | 6.50 | 1.89 | 1.28 | 2.84 | 0.00 | - | - | 1 | 181.25% |
| NIO240712P00007000 | 2024-06-26 1:54PM EDT | 7.00 | 2.42 | 1.84 | 3.35 | 0.00 | - | 20 | 4 | 225.78% |
| NIO240712P00007500 | 2024-06-21 10:47AM EDT | 7.50 | 3.24 | 2.35 | 3.60 | 0.00 | - | 4 | 9 | 131.25% |
| NIO240712P00009000 | 2024-05-31 3:22PM EDT | 9.00 | 3.60 | 4.25 | 5.70 | 0.00 | - | 4 | 0 | 475.00% |
© 2024 Yahoo. All rights reserved.