Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,830.63 -658.75 (-0.96%) CMC Crypto 200
1,462.91 -21.78 (-1.47%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614C00000500 | 2024-05-24 9:31AM EDT | 0.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NIO240614C00001500 | 2024-05-28 10:16AM EDT | 1.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NIO240614C00002000 | 2024-05-23 1:01PM EDT | 2.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NIO240614C00002500 | 2024-05-24 11:39AM EDT | 2.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| NIO240614C00003000 | 2024-05-28 9:49AM EDT | 3.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NIO240614C00003500 | 2024-05-28 2:28PM EDT | 3.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 95 | 103 | 0.00% |
| NIO240614C00004000 | 2024-05-28 3:58PM EDT | 4.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 36 | 68 | 0.00% |
| NIO240614C00004500 | 2024-05-28 3:44PM EDT | 4.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 310 | 894 | 0.00% |
| NIO240614C00005000 | 2024-05-28 3:56PM EDT | 5.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,219 | 3,068 | 3.13% |
| NIO240614C00005500 | 2024-05-28 3:57PM EDT | 5.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,513 | 4,409 | 12.50% |
| NIO240614C00006000 | 2024-05-28 2:58PM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,331 | 5,453 | 25.00% |
| NIO240614C00006500 | 2024-05-28 3:57PM EDT | 6.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 404 | 1,911 | 50.00% |
| NIO240614C00007000 | 2024-05-28 3:14PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 1,963 | 50.00% |
| NIO240614C00007500 | 2024-05-28 3:08PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 1,071 | 50.00% |
| NIO240614C00008000 | 2024-05-28 2:03PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 759 | 50.00% |
| NIO240614C00008500 | 2024-05-21 2:24PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 170 | 50.00% |
| NIO240614C00009000 | 2024-05-28 12:06PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 275 | 50.00% |
| NIO240614C00010000 | 2024-05-28 10:51AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 1,055 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240614P00003000 | 2024-05-28 9:32AM EDT | 3.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 50.00% |
| NIO240614P00003500 | 2024-05-28 11:22AM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 50.00% |
| NIO240614P00004000 | 2024-05-28 2:54PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 112 | 738 | 25.00% |
| NIO240614P00004500 | 2024-05-28 3:20PM EDT | 4.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 892 | 2,274 | 12.50% |
| NIO240614P00005000 | 2024-05-28 3:57PM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 269 | 1,810 | 0.00% |
| NIO240614P00005500 | 2024-05-28 12:21PM EDT | 5.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 60 | 1,067 | 0.00% |
| NIO240614P00006000 | 2024-05-28 10:27AM EDT | 6.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 433 | 0.00% |
| NIO240614P00006500 | 2024-05-15 9:31AM EDT | 6.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NIO240614P00007000 | 2024-05-28 10:17AM EDT | 7.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 14 | 87 | 0.00% |
| NIO240614P00008000 | 2024-05-17 2:06PM EDT | 8.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| NIO240614P00010000 | 2024-05-15 9:32AM EDT | 10.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.