Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,954.46 +3,646.30 (+6.15%) CMC Crypto 200
1,365.51 +88.53 (+6.93%)
NIO Inc. (NIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240719C00001000 | 2024-04-09 10:06AM EDT | 1.00 | 3.70 | 4.30 | 5.65 | 0.00 | - | 1 | 1 | 448.44% |
| NIO240719C00002000 | 2024-05-01 2:44PM EDT | 2.00 | 3.41 | 3.30 | 4.65 | 0.00 | - | 22 | 51 | 264.84% |
| NIO240719C00003000 | 2024-05-03 11:36AM EDT | 3.00 | 2.64 | 2.62 | 2.88 | -0.01 | -0.38% | 58 | 4,698 | 128.91% |
| NIO240719C00004000 | 2024-05-03 3:45PM EDT | 4.00 | 1.72 | 1.74 | 1.99 | -0.08 | -4.44% | 116 | 3,451 | 100.00% |
| NIO240719C00005000 | 2024-05-03 3:50PM EDT | 5.00 | 1.08 | 1.06 | 1.09 | -0.02 | -1.82% | 634 | 12,963 | 78.52% |
| NIO240719C00006000 | 2024-05-03 3:59PM EDT | 6.00 | 0.63 | 0.61 | 0.63 | -0.02 | -3.08% | 492 | 2,786 | 77.54% |
| NIO240719C00007000 | 2024-05-03 3:25PM EDT | 7.00 | 0.34 | 0.34 | 0.36 | -0.02 | -5.56% | 585 | 4,378 | 77.73% |
| NIO240719C00008000 | 2024-05-03 2:58PM EDT | 8.00 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 71 | 6,088 | 78.91% |
| NIO240719C00009000 | 2024-05-03 2:24PM EDT | 9.00 | 0.11 | 0.12 | 0.13 | -0.03 | -21.43% | 71 | 705 | 81.64% |
| NIO240719C00010000 | 2024-05-03 3:29PM EDT | 10.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 60 | 2,584 | 83.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO240719P00002000 | 2024-05-02 9:50AM EDT | 2.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 11 | 643 | 146.88% |
| NIO240719P00003000 | 2024-05-03 2:47PM EDT | 3.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 43 | 12,789 | 96.09% |
| NIO240719P00004000 | 2024-05-03 3:55PM EDT | 4.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 52 | 17,829 | 80.47% |
| NIO240719P00005000 | 2024-05-03 3:46PM EDT | 5.00 | 0.48 | 0.46 | 0.48 | +0.01 | +2.13% | 167 | 3,127 | 74.80% |
| NIO240719P00006000 | 2024-05-03 11:36AM EDT | 6.00 | 1.05 | 0.99 | 1.02 | +0.05 | +5.00% | 15 | 465 | 73.05% |
| NIO240719P00007000 | 2024-05-03 3:12PM EDT | 7.00 | 1.75 | 1.71 | 1.75 | -0.07 | -3.85% | 8 | 528 | 72.27% |
| NIO240719P00008000 | 2024-05-02 9:30AM EDT | 8.00 | 2.44 | 2.24 | 2.75 | 0.00 | - | 3 | 3,909 | 56.64% |
| NIO240719P00009000 | 2024-04-26 10:34AM EDT | 9.00 | 4.58 | 3.45 | 3.55 | 0.00 | - | 34 | 112 | 70.70% |
| NIO240719P00010000 | 2024-05-02 12:44PM EDT | 10.00 | 4.45 | 4.40 | 4.90 | 0.00 | - | 10 | 12 | 109.18% |
© 2024 Yahoo. All rights reserved.