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
67,774.30 -456.90 (-0.67%) CMC Crypto 200
1,461.75 -22.94 (-1.55%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628C00001000 | 2024-05-28 3:32PM EDT | 1.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240628C00002500 | 2024-05-28 10:57AM EDT | 2.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NIO240628C00003000 | 2024-05-28 10:17AM EDT | 3.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO240628C00003500 | 2024-05-28 10:46AM EDT | 3.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NIO240628C00004000 | 2024-05-28 12:02PM EDT | 4.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NIO240628C00004500 | 2024-05-28 2:58PM EDT | 4.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| NIO240628C00005000 | 2024-05-28 3:48PM EDT | 5.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 3.13% |
| NIO240628C00005500 | 2024-05-28 3:46PM EDT | 5.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 12.50% |
| NIO240628C00006000 | 2024-05-28 3:59PM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| NIO240628C00006500 | 2024-05-28 1:11PM EDT | 6.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| NIO240628C00007000 | 2024-05-28 3:00PM EDT | 7.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| NIO240628C00007500 | 2024-05-28 10:06AM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NIO240628C00008000 | 2024-05-28 1:12PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NIO240628C00008500 | 2024-05-28 2:34PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| NIO240628C00009000 | 2024-05-28 11:39AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| NIO240628C00010000 | 2024-05-28 9:39AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240628P00002500 | 2024-05-23 1:08PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NIO240628P00003000 | 2024-05-28 1:45PM EDT | 3.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NIO240628P00003500 | 2024-05-28 1:34PM EDT | 3.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NIO240628P00004000 | 2024-05-28 3:54PM EDT | 4.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| NIO240628P00004500 | 2024-05-28 2:39PM EDT | 4.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| NIO240628P00005000 | 2024-05-28 3:22PM EDT | 5.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| NIO240628P00005500 | 2024-05-28 3:18PM EDT | 5.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NIO240628P00006000 | 2024-05-28 3:24PM EDT | 6.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NIO240628P00006500 | 2024-05-28 9:33AM EDT | 6.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240628P00007000 | 2024-05-23 1:37PM EDT | 7.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO240628P00007500 | 2024-05-17 2:47PM EDT | 7.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NIO240628P00008000 | 2024-05-15 1:02PM EDT | 8.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO240628P00010000 | 2024-05-15 10:11AM EDT | 10.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.