NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250417C00001000 | 2024-04-29 1:25PM EDT | 1.00 | 3.70 | 2.53 | 6.55 | 0.00 | - | 12 | 24 | 0.00% |
| NIO250417C00002000 | 2024-05-03 1:36PM EDT | 2.00 | 3.78 | 3.65 | 3.90 | -0.09 | -2.33% | 2 | 125 | 96.09% |
| NIO250417C00003000 | 2024-05-03 11:24AM EDT | 3.00 | 3.00 | 2.98 | 3.15 | -0.18 | -5.66% | 2 | 138 | 90.82% |
| NIO250417C00004000 | 2024-05-03 3:28PM EDT | 4.00 | 2.45 | 2.43 | 2.60 | 0.00 | - | 7 | 1,247 | 89.65% |
| NIO250417C00005000 | 2024-05-03 3:54PM EDT | 5.00 | 2.00 | 1.94 | 1.98 | +0.01 | +0.50% | 187 | 24,674 | 82.62% |
| NIO250417C00007000 | 2024-05-03 3:27PM EDT | 7.00 | 1.20 | 1.20 | 1.28 | -0.08 | -6.25% | 105 | 872 | 78.32% |
| NIO250417C00010000 | 2024-05-03 3:23PM EDT | 10.00 | 0.68 | 0.59 | 0.70 | -0.03 | -4.23% | 65 | 5,508 | 75.39% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250417P00001000 | 2024-05-02 10:24AM EDT | 1.00 | 0.06 | 0.01 | 2.19 | 0.00 | - | 200 | 434 | 0.00% |
| NIO250417P00002000 | 2024-05-03 11:41AM EDT | 2.00 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 100 | 22 | 94.53% |
| NIO250417P00003000 | 2024-05-03 2:49PM EDT | 3.00 | 0.44 | 0.24 | 0.46 | -0.05 | -10.20% | 23 | 1,834 | 77.73% |
| NIO250417P00004000 | 2024-05-03 2:51PM EDT | 4.00 | 0.78 | 0.47 | 0.79 | +0.01 | +1.30% | 10 | 12,024 | 69.53% |
| NIO250417P00005000 | 2024-05-03 10:06AM EDT | 5.00 | 1.23 | 1.19 | 1.25 | -0.01 | -0.81% | 2 | 137 | 73.73% |
| NIO250417P00007000 | 2024-05-03 9:39AM EDT | 7.00 | 2.48 | 2.05 | 4.20 | -0.01 | -0.40% | 2 | 2,120 | 99.61% |
| NIO250417P00010000 | 2024-05-03 12:10PM EDT | 10.00 | 4.85 | 4.75 | 4.90 | -0.06 | -1.22% | 1 | 119 | 62.21% |
© 2024 Yahoo. All rights reserved.