NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250620C00001000 | 2024-05-01 12:45PM EDT | 1.00 | 4.40 | 2.53 | 7.00 | 0.00 | - | 2 | 3 | 143.75% |
| NIO250620C00002000 | 2024-05-01 2:23PM EDT | 2.00 | 3.68 | 3.55 | 4.55 | 0.00 | - | 2 | 190 | 123.24% |
| NIO250620C00003000 | 2024-05-02 1:50PM EDT | 3.00 | 3.19 | 2.88 | 5.50 | 0.00 | - | 14 | 257 | 176.76% |
| NIO250620C00004000 | 2024-05-03 10:01AM EDT | 4.00 | 2.50 | 2.48 | 3.00 | -0.17 | -6.37% | 16 | 217 | 95.90% |
| NIO250620C00005000 | 2024-05-03 3:39PM EDT | 5.00 | 2.10 | 1.80 | 2.95 | -0.10 | -4.55% | 320 | 5,714 | 96.88% |
| NIO250620C00007000 | 2024-05-03 3:16PM EDT | 7.00 | 1.41 | 1.40 | 1.64 | -0.04 | -2.76% | 127 | 1,026 | 84.08% |
| NIO250620C00010000 | 2024-05-03 3:51PM EDT | 10.00 | 0.85 | 0.74 | 0.86 | +0.01 | +1.19% | 32 | 1,177 | 76.47% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO250620P00001000 | 2024-05-03 12:39PM EDT | 1.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 100 | 411 | 117.58% |
| NIO250620P00002000 | 2024-04-29 10:20AM EDT | 2.00 | 0.31 | 0.20 | 0.26 | 0.00 | - | 52 | 1,057 | 91.99% |
| NIO250620P00003000 | 2024-05-03 2:52PM EDT | 3.00 | 0.52 | 0.31 | 0.54 | -0.03 | -5.45% | 1 | 164 | 77.93% |
| NIO250620P00004000 | 2024-05-03 3:56PM EDT | 4.00 | 0.88 | 0.73 | 0.88 | 0.00 | - | 39 | 26,209 | 74.32% |
| NIO250620P00005000 | 2024-05-02 2:50PM EDT | 5.00 | 1.35 | 1.31 | 1.37 | +0.03 | +2.27% | 10 | 176 | 73.63% |
| NIO250620P00007000 | 2024-04-30 11:00AM EDT | 7.00 | 3.00 | 2.51 | 2.61 | 0.00 | - | 15 | 231 | 67.48% |
| NIO250620P00010000 | 2024-04-15 12:17PM EDT | 10.00 | 6.20 | 3.50 | 4.95 | 0.00 | - | 1 | 7 | 63.57% |
© 2024 Yahoo. All rights reserved.