NIO - NIO Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230609C00000500 | 2023-05-31 11:18AM EDT | 0.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230609C00002000 | 2023-05-31 12:14PM EDT | 2.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230609C00002500 | 2023-06-02 10:12AM EDT | 2.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO230609C00003000 | 2023-05-31 3:43PM EDT | 3.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230609C00003500 | 2023-05-31 3:59PM EDT | 3.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NIO230609C00004000 | 2023-06-02 10:55AM EDT | 4.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230609C00004500 | 2023-06-02 10:14AM EDT | 4.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NIO230609C00005000 | 2023-06-02 2:20PM EDT | 5.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NIO230609C00005500 | 2023-06-02 3:34PM EDT | 5.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NIO230609C00006000 | 2023-06-02 3:57PM EDT | 6.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| NIO230609C00006500 | 2023-06-02 3:52PM EDT | 6.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,380 | 0 | 0.00% |
| NIO230609C00007000 | 2023-06-02 3:59PM EDT | 7.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| NIO230609C00007500 | 2023-06-02 3:59PM EDT | 7.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4,646 | 0 | 0.00% |
| NIO230609C00008000 | 2023-06-02 3:59PM EDT | 8.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11,917 | 0 | 12.50% |
| NIO230609C00008500 | 2023-06-02 3:59PM EDT | 8.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5,793 | 0 | 25.00% |
| NIO230609C00009000 | 2023-06-02 3:58PM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,206 | 0 | 50.00% |
| NIO230609C00009500 | 2023-06-02 3:59PM EDT | 9.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 50.00% |
| NIO230609C00010000 | 2023-06-02 3:59PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,248 | 0 | 50.00% |
| NIO230609C00010500 | 2023-06-02 3:56PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| NIO230609C00011000 | 2023-06-02 3:46PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| NIO230609C00011500 | 2023-06-02 3:31PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| NIO230609C00012000 | 2023-06-02 3:53PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| NIO230609C00012500 | 2023-06-02 3:09PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| NIO230609C00013000 | 2023-05-30 2:40PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NIO230609C00013500 | 2023-05-23 2:29PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NIO230609C00014000 | 2023-05-25 3:51PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NIO230609C00016000 | 2023-06-02 11:14AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO230609P00004000 | 2023-05-24 10:27AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NIO230609P00004500 | 2023-06-01 10:52AM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| NIO230609P00005000 | 2023-06-02 3:17PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| NIO230609P00005500 | 2023-06-02 3:59PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| NIO230609P00006000 | 2023-06-02 3:57PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,239 | 0 | 50.00% |
| NIO230609P00006500 | 2023-06-02 3:55PM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,106 | 0 | 50.00% |
| NIO230609P00007000 | 2023-06-02 3:59PM EDT | 7.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7,101 | 0 | 25.00% |
| NIO230609P00007500 | 2023-06-02 3:58PM EDT | 7.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6,566 | 0 | 3.13% |
| NIO230609P00008000 | 2023-06-02 3:59PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5,628 | 0 | 0.00% |
| NIO230609P00008500 | 2023-06-02 3:47PM EDT | 8.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,191 | 0 | 0.00% |
| NIO230609P00009000 | 2023-06-02 2:13PM EDT | 9.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3,362 | 0 | 0.00% |
| NIO230609P00009500 | 2023-06-02 2:58PM EDT | 9.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NIO230609P00010000 | 2023-06-02 2:07PM EDT | 10.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NIO230609P00010500 | 2023-06-02 11:32AM EDT | 10.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NIO230609P00011000 | 2023-06-02 1:12PM EDT | 11.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NIO230609P00011500 | 2023-05-16 9:35AM EDT | 11.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NIO230609P00012000 | 2023-05-31 10:30AM EDT | 12.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NIO230609P00012500 | 2023-05-23 9:31AM EDT | 12.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NIO230609P00015000 | 2023-06-02 2:42PM EDT | 15.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.