NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240726C00000500 | 2024-06-26 10:39AM EDT | 0.50 | 4.28 | 3.35 | 4.90 | 0.00 | - | - | 5 | 668.75% |
| NIO240726C00001500 | 2024-06-20 12:08PM EDT | 1.50 | 2.79 | 2.79 | 3.70 | 0.00 | - | - | 3 | 428.91% |
| NIO240726C00002000 | 2024-07-01 2:39PM EDT | 2.00 | 2.51 | 2.27 | 2.80 | 0.00 | - | 20 | 87 | 143.75% |
| NIO240726C00002500 | 2024-07-02 9:43AM EDT | 2.50 | 2.08 | 1.69 | 2.46 | +0.07 | +3.48% | 4 | 41 | 159.38% |
| NIO240726C00003000 | 2024-07-02 10:45AM EDT | 3.00 | 1.43 | 1.34 | 2.35 | +0.15 | +11.72% | 2 | 8 | 233.98% |
| NIO240726C00003500 | 2024-07-01 2:04PM EDT | 3.50 | 1.00 | 0.91 | 1.50 | 0.00 | - | 8 | 69 | 132.81% |
| NIO240726C00004000 | 2024-07-02 3:30PM EDT | 4.00 | 0.63 | 0.50 | 0.66 | +0.02 | +3.28% | 115 | 963 | 50.78% |
| NIO240726C00004500 | 2024-07-02 3:30PM EDT | 4.50 | 0.33 | 0.30 | 0.34 | +0.04 | +13.79% | 299 | 2,783 | 66.02% |
| NIO240726C00005000 | 2024-07-02 3:57PM EDT | 5.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 636 | 7,073 | 66.41% |
| NIO240726C00005500 | 2024-07-02 3:19PM EDT | 5.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 113 | 5,816 | 70.31% |
| NIO240726C00006000 | 2024-07-02 11:40AM EDT | 6.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 145 | 1,395 | 76.56% |
| NIO240726C00006500 | 2024-07-01 1:20PM EDT | 6.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 26 | 273 | 85.94% |
| NIO240726C00007000 | 2024-07-01 9:34AM EDT | 7.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 111 | 95.31% |
| NIO240726C00007500 | 2024-07-02 11:50AM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 118 | 101.56% |
| NIO240726C00008000 | 2024-07-01 3:23PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 693 | 117.19% |
| NIO240726C00008500 | 2024-07-02 11:43AM EDT | 8.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 11 | 126.56% |
| NIO240726C00009000 | 2024-07-01 2:56PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 18 | 129.69% |
| NIO240726C00009500 | 2024-07-02 3:02PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 31 | 97 | 137.50% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240726P00002500 | 2024-06-21 10:00AM EDT | 2.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 754 | 325.78% |
| NIO240726P00003000 | 2024-07-02 3:12PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 484 | 635 | 87.50% |
| NIO240726P00003500 | 2024-07-02 1:24PM EDT | 3.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 53 | 773 | 73.44% |
| NIO240726P00004000 | 2024-07-02 3:46PM EDT | 4.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 327 | 2,663 | 68.75% |
| NIO240726P00004500 | 2024-07-02 3:41PM EDT | 4.50 | 0.29 | 0.27 | 0.30 | -0.03 | -9.38% | 193 | 1,507 | 64.84% |
| NIO240726P00005000 | 2024-07-02 3:07PM EDT | 5.00 | 0.63 | 0.59 | 0.63 | +0.01 | +1.61% | 37 | 953 | 66.41% |
| NIO240726P00005500 | 2024-07-01 2:10PM EDT | 5.50 | 1.09 | 0.77 | 1.15 | 0.00 | - | 21 | 385 | 103.91% |
| NIO240726P00006000 | 2024-07-02 10:32AM EDT | 6.00 | 1.55 | 1.07 | 1.53 | -0.07 | -4.32% | 6 | 215 | 88.28% |
| NIO240726P00006500 | 2024-06-25 12:03PM EDT | 6.50 | 2.11 | 1.34 | 2.02 | 0.00 | - | 80 | 1 | 100.00% |
| NIO240726P00007000 | 2024-06-21 1:13PM EDT | 7.00 | 2.70 | 1.81 | 3.20 | 0.00 | - | 3 | 0 | 106.25% |
| NIO240726P00007500 | 2024-06-20 3:23PM EDT | 7.50 | 3.19 | 2.69 | 3.85 | 0.00 | - | 11 | 4 | 213.28% |
© 2024 Yahoo. All rights reserved.