NIO Inc. (NIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250221C00003000 | 2024-07-02 12:55PM EDT | 3.00 | 1.83 | 1.75 | 2.10 | +0.05 | +2.81% | 21 | 3 | 83.79% |
| NIO250221C00004000 | 2024-07-02 1:10PM EDT | 4.00 | 1.29 | 1.32 | 1.52 | -0.03 | -2.27% | 14 | 370 | 85.06% |
| NIO250221C00005000 | 2024-07-02 1:34PM EDT | 5.00 | 0.83 | 0.90 | 0.96 | -0.09 | -9.78% | 60 | 502 | 76.76% |
| NIO250221C00006000 | 2024-07-02 10:08AM EDT | 6.00 | 0.62 | 0.62 | 0.66 | -0.01 | -1.59% | 33 | 449 | 75.20% |
| NIO250221C00007000 | 2024-07-02 3:39PM EDT | 7.00 | 0.47 | 0.30 | 0.48 | +0.09 | +23.68% | 2 | 15 | 70.31% |
| NIO250221C00008000 | 2024-07-02 3:50PM EDT | 8.00 | 0.33 | 0.30 | 0.34 | +0.02 | +6.45% | 3 | 137 | 74.61% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250221P00001000 | 2024-07-02 9:52AM EDT | 1.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 100 | 100 | 106.25% |
| NIO250221P00003000 | 2024-06-26 1:34PM EDT | 3.00 | 0.33 | 0.29 | 0.34 | +0.03 | +10.00% | 30 | 41 | 75.00% |
| NIO250221P00004000 | 2024-07-02 9:34AM EDT | 4.00 | 0.75 | 0.66 | 0.71 | +0.05 | +7.14% | 25 | 41 | 68.95% |
| NIO250221P00005000 | 2024-07-01 2:06PM EDT | 5.00 | 1.27 | 1.22 | 1.27 | 0.00 | - | 4 | 557 | 66.02% |
| NIO250221P00006000 | 2024-07-01 12:27PM EDT | 6.00 | 1.99 | 1.93 | 1.97 | 0.00 | - | 2 | 9 | 63.87% |
| NIO250221P00008000 | 2024-06-21 11:51AM EDT | 8.00 | 3.88 | 3.60 | 3.70 | 0.00 | - | 1 | 2 | 61.72% |
© 2024 Yahoo. All rights reserved.