NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240802C00002000 | 2024-06-20 10:28AM EDT | 2.00 | 2.40 | 2.02 | 3.40 | 0.00 | - | - | 5 | 273.44% |
| NIO240802C00002500 | 2024-06-28 9:56AM EDT | 2.50 | 1.83 | 1.60 | 2.40 | 0.00 | - | 30 | 31 | 285.16% |
| NIO240802C00003000 | 2024-06-24 11:07AM EDT | 3.00 | 1.55 | 1.44 | 2.40 | 0.00 | - | 1 | 1 | 228.52% |
| NIO240802C00003500 | 2024-07-02 3:22PM EDT | 3.50 | 1.04 | 1.02 | 1.14 | +0.17 | +19.54% | 22 | 115 | 75.00% |
| NIO240802C00004000 | 2024-07-02 3:35PM EDT | 4.00 | 0.68 | 0.65 | 0.69 | +0.03 | +4.62% | 116 | 233 | 69.14% |
| NIO240802C00004500 | 2024-07-02 3:42PM EDT | 4.50 | 0.36 | 0.35 | 0.39 | 0.00 | - | 488 | 1,175 | 67.58% |
| NIO240802C00005000 | 2024-07-02 3:44PM EDT | 5.00 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 619 | 3,200 | 67.58% |
| NIO240802C00005500 | 2024-07-02 3:52PM EDT | 5.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 182 | 951 | 70.70% |
| NIO240802C00006000 | 2024-07-02 3:55PM EDT | 6.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 666 | 1,408 | 73.44% |
| NIO240802C00006500 | 2024-07-02 3:52PM EDT | 6.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 40 | 181 | 81.25% |
| NIO240802C00007000 | 2024-07-01 10:27AM EDT | 7.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 43 | 87.50% |
| NIO240802C00007500 | 2024-06-27 11:50AM EDT | 7.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 101 | 93.75% |
| NIO240802C00008000 | 2024-06-27 10:11AM EDT | 8.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 57 | 106.25% |
| NIO240802C00008500 | 2024-07-01 12:40PM EDT | 8.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 108 | 123.44% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240802P00002500 | 2024-06-28 11:42AM EDT | 2.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 240 | 350 | 184.38% |
| NIO240802P00003000 | 2024-07-01 10:19AM EDT | 3.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 104 | 90.63% |
| NIO240802P00003500 | 2024-07-02 1:09PM EDT | 3.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 51 | 102 | 72.66% |
| NIO240802P00004000 | 2024-07-02 3:47PM EDT | 4.00 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 203 | 2,045 | 65.23% |
| NIO240802P00004500 | 2024-07-02 3:28PM EDT | 4.50 | 0.33 | 0.31 | 0.34 | -0.02 | -5.71% | 74 | 669 | 64.84% |
| NIO240802P00005000 | 2024-07-02 2:01PM EDT | 5.00 | 0.70 | 0.62 | 0.67 | -0.02 | -2.78% | 192 | 243 | 65.63% |
| NIO240802P00005500 | 2024-07-02 3:41PM EDT | 5.50 | 1.06 | 0.30 | 1.26 | -0.09 | -7.83% | 5 | 110 | 115.23% |
| NIO240802P00006000 | 2024-07-02 12:20PM EDT | 6.00 | 1.60 | 1.29 | 2.04 | -0.14 | -8.05% | 10 | 73 | 115.23% |
| NIO240802P00006500 | 2024-07-01 2:28PM EDT | 6.50 | 2.17 | 1.33 | 2.23 | 0.00 | - | 3 | 3 | 148.05% |
| NIO240802P00007000 | 2024-06-21 1:10PM EDT | 7.00 | 2.70 | 2.37 | 2.53 | 0.00 | - | 3 | 3 | 105.47% |
© 2024 Yahoo. All rights reserved.