NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920C00001000 | 2024-05-01 12:57PM EDT | 1.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240920C00002000 | 2024-05-01 11:57AM EDT | 2.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NIO240920C00003000 | 2024-05-01 11:24AM EDT | 3.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO240920C00004000 | 2024-05-01 3:13PM EDT | 4.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NIO240920C00005000 | 2024-05-01 3:55PM EDT | 5.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,251 | 0 | 0.00% |
| NIO240920C00006000 | 2024-05-01 3:57PM EDT | 6.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,242 | 0 | 6.25% |
| NIO240920C00007000 | 2024-05-01 3:56PM EDT | 7.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 12.50% |
| NIO240920C00008000 | 2024-05-01 3:54PM EDT | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,695 | 0 | 12.50% |
| NIO240920C00009000 | 2024-05-01 3:49PM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| NIO240920C00010000 | 2024-05-01 3:32PM EDT | 10.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| NIO240920C00011000 | 2024-05-01 2:33PM EDT | 11.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NIO240920C00012000 | 2024-05-01 1:05PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| NIO240920C00015000 | 2024-05-01 3:28PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240920P00001000 | 2024-04-25 10:38AM EDT | 1.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NIO240920P00002000 | 2024-05-01 10:17AM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| NIO240920P00003000 | 2024-05-01 3:50PM EDT | 3.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| NIO240920P00004000 | 2024-05-01 3:13PM EDT | 4.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| NIO240920P00005000 | 2024-05-01 3:52PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,481 | 0 | 3.13% |
| NIO240920P00006000 | 2024-05-01 3:45PM EDT | 6.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| NIO240920P00007000 | 2024-05-01 10:29AM EDT | 7.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240920P00008000 | 2024-04-30 12:15PM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NIO240920P00009000 | 2024-05-01 2:18PM EDT | 9.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO240920P00010000 | 2024-04-26 12:01PM EDT | 10.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NIO240920P00011000 | 2024-05-01 3:08PM EDT | 11.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240920P00012000 | 2024-02-27 11:55AM EDT | 12.00 | 6.30 | 6.20 | 7.65 | 0.00 | - | 5 | 33 | 98.24% |
| NIO240920P00015000 | 2024-03-21 9:39AM EDT | 15.00 | 9.90 | 11.15 | 11.85 | 0.00 | - | 30 | 0 | 250.68% |
© 2024 Yahoo. All rights reserved.