Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,956.31 -429.67 (-0.68%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241115C00001000 | 2024-04-25 11:31AM EDT | 1.00 | 3.15 | 3.15 | 3.80 | 0.00 | - | 2 | 29 | 231.25% |
| NIO241115C00002000 | 2024-04-16 2:45PM EDT | 2.00 | 2.10 | 2.56 | 3.20 | 0.00 | - | 10 | 48 | 144.53% |
| NIO241115C00003000 | 2024-04-26 11:22AM EDT | 3.00 | 1.89 | 1.55 | 2.00 | +0.31 | +19.62% | 1 | 119 | 75.98% |
| NIO241115C00004000 | 2024-04-25 3:54PM EDT | 4.00 | 1.31 | 1.27 | 1.43 | +0.23 | +21.30% | 8 | 301 | 87.70% |
| NIO241115C00005000 | 2024-04-26 2:00PM EDT | 5.00 | 0.87 | 0.83 | 0.90 | +0.17 | +24.29% | 120 | 1,667 | 79.20% |
| NIO241115C00006000 | 2024-04-26 2:40PM EDT | 6.00 | 0.59 | 0.56 | 0.60 | +0.12 | +25.53% | 156 | 1,454 | 77.54% |
| NIO241115C00007000 | 2024-04-24 2:33PM EDT | 7.00 | 0.32 | 0.38 | 0.44 | 0.00 | - | 6 | 6,107 | 78.13% |
| NIO241115C00008000 | 2024-04-26 10:54AM EDT | 8.00 | 0.29 | 0.25 | 0.31 | +0.05 | +20.83% | 191 | 10,785 | 77.34% |
| NIO241115C00009000 | 2024-04-26 3:02PM EDT | 9.00 | 0.21 | 0.20 | 0.23 | +0.05 | +31.25% | 392 | 13,117 | 79.30% |
| NIO241115C00010000 | 2024-04-26 2:12PM EDT | 10.00 | 0.16 | 0.13 | 0.17 | +0.02 | +14.29% | 398 | 3,991 | 78.52% |
| NIO241115C00011000 | 2024-04-25 1:54PM EDT | 11.00 | 0.12 | 0.05 | 0.13 | +0.01 | +9.09% | 1 | 127 | 75.39% |
| NIO241115C00012000 | 2024-04-26 9:36AM EDT | 12.00 | 0.11 | 0.04 | 0.10 | +0.04 | +57.14% | 2 | 2,466 | 76.56% |
| NIO241115C00015000 | 2024-04-26 3:24PM EDT | 15.00 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 12 | 1,405 | 86.33% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241115P00001000 | 2024-04-24 2:26PM EDT | 1.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 992 | 146.09% |
| NIO241115P00002000 | 2024-04-26 12:45PM EDT | 2.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 54 | 1,735 | 92.97% |
| NIO241115P00003000 | 2024-04-26 1:58PM EDT | 3.00 | 0.34 | 0.32 | 0.36 | -0.06 | -15.00% | 5,075 | 14,135 | 82.62% |
| NIO241115P00004000 | 2024-04-26 3:24PM EDT | 4.00 | 0.72 | 0.69 | 0.74 | -0.14 | -16.28% | 1,612 | 14,072 | 75.49% |
| NIO241115P00005000 | 2024-04-23 10:13AM EDT | 5.00 | 1.51 | 1.21 | 1.31 | 0.00 | - | 11 | 1,922 | 70.61% |
| NIO241115P00006000 | 2024-04-24 3:04PM EDT | 6.00 | 2.24 | 1.94 | 2.01 | 0.00 | - | 20 | 727 | 68.65% |
| NIO241115P00007000 | 2024-04-24 9:31AM EDT | 7.00 | 3.03 | 2.30 | 2.83 | 0.00 | - | 20 | 5,537 | 70.51% |
| NIO241115P00008000 | 2024-04-24 10:49AM EDT | 8.00 | 3.95 | 3.60 | 4.35 | 0.00 | - | 1 | 82 | 93.95% |
| NIO241115P00009000 | 2024-04-26 10:34AM EDT | 9.00 | 4.62 | 4.55 | 4.65 | -0.46 | -9.06% | 34 | 282 | 63.09% |
| NIO241115P00010000 | 2024-04-17 1:25PM EDT | 10.00 | 6.10 | 5.50 | 5.60 | 0.00 | - | 2 | 168 | 59.38% |
| NIO241115P00011000 | 2024-04-18 12:12PM EDT | 11.00 | 7.03 | 5.90 | 7.20 | 0.00 | - | 1 | 109 | 64.84% |
| NIO241115P00012000 | 2024-04-18 12:12PM EDT | 12.00 | 8.00 | 6.75 | 8.30 | 0.00 | - | 1 | 0 | 59.38% |
| NIO241115P00015000 | 2024-03-28 9:47AM EDT | 15.00 | 10.30 | 10.15 | 10.90 | 0.00 | - | 3 | 3 | 70.31% |
© 2024 Yahoo. All rights reserved.