NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117C00001000 | 2024-04-30 9:40AM EDT | 1.00 | 3.40 | 2.96 | 4.55 | -0.20 | -5.56% | 20 | 218 | 107.81% |
| NIO250117C00002500 | 2024-04-30 1:54PM EDT | 2.50 | 2.55 | 1.92 | 2.59 | +0.09 | +3.66% | 21 | 4,501 | 100.78% |
| NIO250117C00004000 | 2024-04-30 3:33PM EDT | 4.00 | 1.57 | 1.60 | 1.69 | +0.05 | +3.29% | 74 | 6,502 | 86.91% |
| NIO250117C00005000 | 2024-04-30 3:58PM EDT | 5.00 | 1.19 | 1.16 | 1.18 | +0.09 | +8.18% | 450 | 21,049 | 80.86% |
| NIO250117C00006000 | 2024-04-30 3:42PM EDT | 6.00 | 0.87 | 0.68 | 0.86 | +0.09 | +11.54% | 170 | 2,418 | 73.83% |
| NIO250117C00007500 | 2024-04-30 3:55PM EDT | 7.50 | 0.55 | 0.50 | 0.57 | +0.03 | +5.77% | 815 | 46,052 | 77.25% |
| NIO250117C00010000 | 2024-04-30 3:55PM EDT | 10.00 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 3,032 | 109,297 | 78.71% |
| NIO250117C00012500 | 2024-04-30 3:19PM EDT | 12.50 | 0.17 | 0.17 | 0.19 | 0.00 | - | 662 | 60,164 | 81.05% |
| NIO250117C00015000 | 2024-04-30 3:47PM EDT | 15.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 306 | 41,882 | 81.64% |
| NIO250117C00017500 | 2024-04-30 11:30AM EDT | 17.50 | 0.05 | 0.06 | 0.10 | -0.03 | -37.50% | 343 | 15,421 | 83.98% |
| NIO250117C00020000 | 2024-04-30 11:29AM EDT | 20.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 393 | 39,701 | 85.94% |
| NIO250117C00022500 | 2024-04-30 1:56PM EDT | 22.50 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 30 | 11,262 | 89.84% |
| NIO250117C00025000 | 2024-04-30 10:16AM EDT | 25.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 6 | 25,741 | 91.41% |
| NIO250117C00030000 | 2024-04-30 1:44PM EDT | 30.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 413 | 23,003 | 95.31% |
| NIO250117C00035000 | 2024-04-30 3:07PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 346 | 79,633 | 96.88% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250117P00001000 | 2024-04-30 9:58AM EDT | 1.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 100 | 5,185 | 114.06% |
| NIO250117P00002500 | 2024-04-30 12:16PM EDT | 2.50 | 0.28 | 0.27 | 0.28 | -0.02 | -6.67% | 101 | 24,368 | 88.67% |
| NIO250117P00004000 | 2024-04-30 10:46AM EDT | 4.00 | 0.77 | 0.76 | 0.80 | -0.04 | -4.94% | 4 | 14,887 | 76.17% |
| NIO250117P00005000 | 2024-04-30 12:36PM EDT | 5.00 | 1.33 | 1.29 | 1.32 | -0.02 | -1.48% | 8 | 71,504 | 71.58% |
| NIO250117P00006000 | 2024-04-30 10:21AM EDT | 6.00 | 1.97 | 1.94 | 2.01 | -0.12 | -5.74% | 10 | 1,333 | 69.14% |
| NIO250117P00007500 | 2024-04-30 12:59PM EDT | 7.50 | 3.20 | 3.10 | 3.20 | -0.08 | -2.44% | 10 | 32,249 | 65.82% |
| NIO250117P00010000 | 2024-04-30 1:50PM EDT | 10.00 | 5.40 | 5.30 | 5.45 | -0.15 | -2.70% | 50 | 13,556 | 58.59% |
| NIO250117P00012500 | 2024-04-26 9:41AM EDT | 12.50 | 8.04 | 7.75 | 7.85 | 0.00 | - | 5 | 460 | 53.91% |
| NIO250117P00015000 | 2024-04-08 11:41AM EDT | 15.00 | 10.55 | 9.30 | 11.35 | 0.00 | - | 1 | 6 | 69.53% |
| NIO250117P00017500 | 2024-03-26 2:38PM EDT | 17.50 | 12.65 | 12.50 | 13.50 | 0.00 | - | 16 | 0 | 103.32% |
| NIO250117P00020000 | 2024-04-26 2:04PM EDT | 20.00 | 15.51 | 14.80 | 16.15 | 0.00 | - | 19 | 2 | 107.23% |
| NIO250117P00022500 | 2024-04-26 2:05PM EDT | 22.50 | 18.03 | 17.50 | 18.75 | 0.00 | - | 10 | 0 | 128.52% |
| NIO250117P00025000 | 2024-04-30 9:35AM EDT | 25.00 | 20.40 | 19.35 | 20.50 | 0.00 | - | 493 | 7 | 120.90% |
| NIO250117P00030000 | 2024-04-01 3:54PM EDT | 30.00 | 25.37 | 24.40 | 25.50 | 0.00 | - | 2 | 1 | 129.30% |
| NIO250117P00035000 | 2024-04-22 11:11AM EDT | 35.00 | 31.15 | 30.10 | 30.85 | 0.00 | - | 1 | 1 | 133.20% |
© 2024 Yahoo. All rights reserved.