NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240719C00001000 | 2024-04-09 10:06AM EDT | 1.00 | 3.70 | 3.40 | 4.55 | 0.00 | - | 1 | 1 | 282.81% |
| NIO240719C00002000 | 2024-05-01 2:44PM EDT | 2.00 | 3.41 | 2.97 | 3.65 | 0.00 | - | 22 | 51 | 205.47% |
| NIO240719C00003000 | 2024-05-01 2:44PM EDT | 3.00 | 2.50 | 1.69 | 2.59 | 0.00 | - | 41 | 4,710 | 120.70% |
| NIO240719C00004000 | 2024-05-01 3:59PM EDT | 4.00 | 1.57 | 1.48 | 1.80 | 0.00 | - | 261 | 3,458 | 82.42% |
| NIO240719C00005000 | 2024-05-02 9:38AM EDT | 5.00 | 1.01 | 0.93 | 1.03 | +0.13 | +14.77% | 71 | 13,206 | 77.73% |
| NIO240719C00006000 | 2024-05-02 9:38AM EDT | 6.00 | 0.56 | 0.51 | 0.57 | +0.07 | +14.29% | 222 | 2,467 | 75.39% |
| NIO240719C00007000 | 2024-05-02 9:35AM EDT | 7.00 | 0.32 | 0.30 | 0.32 | +0.03 | +10.34% | 94 | 3,843 | 77.34% |
| NIO240719C00008000 | 2024-05-02 9:38AM EDT | 8.00 | 0.19 | 0.17 | 0.20 | +0.02 | +11.11% | 7 | 5,753 | 79.88% |
| NIO240719C00009000 | 2024-05-02 9:34AM EDT | 9.00 | 0.13 | 0.11 | 0.15 | +0.03 | +42.86% | 7 | 605 | 85.16% |
| NIO240719C00010000 | 2024-05-01 3:23PM EDT | 10.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 850 | 2,655 | 83.59% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240719P00002000 | 2024-05-01 12:17PM EDT | 2.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 208 | 642 | 142.19% |
| NIO240719P00003000 | 2024-05-02 9:37AM EDT | 3.00 | 0.08 | 0.06 | 0.09 | +0.01 | +16.67% | 10 | 12,784 | 95.31% |
| NIO240719P00004000 | 2024-05-02 9:30AM EDT | 4.00 | 0.19 | 0.21 | 0.23 | -0.05 | -20.83% | 3 | 17,855 | 83.20% |
| NIO240719P00005000 | 2024-05-02 9:36AM EDT | 5.00 | 0.52 | 0.51 | 0.54 | -0.06 | -10.34% | 11 | 2,860 | 74.61% |
| NIO240719P00006000 | 2024-05-02 9:36AM EDT | 6.00 | 1.06 | 1.00 | 1.11 | -0.02 | -1.85% | 3 | 469 | 69.34% |
| NIO240719P00007000 | 2024-05-01 2:04PM EDT | 7.00 | 1.95 | 1.63 | 1.89 | 0.00 | - | 66 | 518 | 62.31% |
| NIO240719P00008000 | 2024-05-02 9:30AM EDT | 8.00 | 2.44 | 2.62 | 2.75 | -0.71 | -22.54% | 3 | 3,909 | 67.97% |
| NIO240719P00009000 | 2024-04-26 10:34AM EDT | 9.00 | 4.58 | 3.60 | 3.70 | 0.00 | - | 34 | 112 | 74.22% |
| NIO240719P00010000 | 2024-04-25 9:59AM EDT | 10.00 | 5.94 | 4.20 | 4.80 | 0.00 | - | 2 | 2 | 112.50% |
© 2024 Yahoo. All rights reserved.