NYSE - Delayed Quote USD
NIO Inc. (NIO)
At close: October 31 at 4:00 PM EDT
After hours: October 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241101C00000500 | 10/31/2024 2:44 PM | 0.5 | 5.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NIO241101C00001000 | 10/31/2024 1:54 PM | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NIO241101C00001500 | 10/30/2024 1:34 PM | 1.5 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NIO241101C00002000 | 10/30/2024 1:33 PM | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NIO241101C00002500 | 10/31/2024 1:30 PM | 2.5 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NIO241101C00003000 | 10/31/2024 6:10 PM | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NIO241101C00003500 | 10/31/2024 5:40 PM | 3.5 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| NIO241101C00004000 | 10/31/2024 7:18 PM | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 0.00% |
| NIO241101C00004500 | 10/31/2024 7:18 PM | 4.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 429 | 0 | 0.00% |
| NIO241101C00005000 | 10/31/2024 7:59 PM | 5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 4,850 | 0 | 0.00% |
| NIO241101C00005500 | 10/31/2024 7:59 PM | 5.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17,465 | 0 | 50.00% |
| NIO241101C00006000 | 10/31/2024 7:59 PM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,907 | 0 | 50.00% |
| NIO241101C00006500 | 10/31/2024 7:17 PM | 6.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 251 | 0 | 50.00% |
| NIO241101C00007000 | 10/31/2024 7:49 PM | 7 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
| NIO241101C00007500 | 10/31/2024 7:06 PM | 7.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| NIO241101C00008000 | 10/30/2024 5:31 PM | 8 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| NIO241101C00008500 | 10/29/2024 7:57 PM | 8.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 50.00% |
| NIO241101C00009000 | 10/29/2024 7:58 PM | 9 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 50.00% |
| NIO241101C00009500 | 10/28/2024 2:34 PM | 9.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| NIO241101C00010000 | 10/28/2024 4:19 PM | 10 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 244 | 0 | 50.00% |
| NIO241101C00010500 | 10/25/2024 2:21 PM | 10.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| NIO241101C00011000 | 10/21/2024 3:44 PM | 11 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| NIO241101C00011500 | 10/23/2024 5:15 PM | 11.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,356 | 0 | 50.00% |
| NIO241101C00012000 | 10/21/2024 7:39 PM | 12 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| NIO241101C00012500 | 10/7/2024 7:57 PM | 12.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| NIO241101C00013000 | 10/28/2024 2:09 PM | 13 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| NIO241101C00015000 | 10/16/2024 1:44 PM | 15 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241101P00003000 | 10/30/2024 2:07 PM | 3 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| NIO241101P00003500 | 10/28/2024 3:13 PM | 3.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| NIO241101P00004000 | 10/31/2024 7:09 PM | 4 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| NIO241101P00004500 | 10/31/2024 7:32 PM | 4.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| NIO241101P00005000 | 10/31/2024 7:59 PM | 5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4,948 | 0 | 12.50% |
| NIO241101P00005500 | 10/31/2024 7:59 PM | 5.5 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 3,553 | 0 | 0.00% |
| NIO241101P00006000 | 10/31/2024 7:54 PM | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 710 | 0 | 0.00% |
| NIO241101P00006500 | 10/31/2024 7:46 PM | 6.5 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| NIO241101P00007000 | 10/31/2024 7:53 PM | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| NIO241101P00007500 | 10/31/2024 3:28 PM | 7.5 | 2.33 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NIO241101P00008000 | 10/30/2024 1:32 PM | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| NIO241101P00008500 | 10/28/2024 3:19 PM | 8.5 | 2.56 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| NIO241101P00009000 | 10/29/2024 1:35 PM | 9 | 3.27 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| NIO241101P00009500 | 10/21/2024 5:47 PM | 9.5 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NIO241101P00010000 | 10/28/2024 2:14 PM | 10 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NIO241101P00010500 | 10/10/2024 3:57 PM | 10.5 | 4.26 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NIO241101P00013000 | 9/30/2024 2:33 PM | 13 | 5.84 | 7.60 | 7.70 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
XPEV XPeng Inc.
11.23
-1.06%
F Ford Motor Company
10.29
-1.72%
LCID Lucid Group, Inc.
2.2100
-5.96%
LI Li Auto Inc.
25.01
-13.58%
RIVN Rivian Automotive, Inc.
10.10
-2.79%
TSLA Tesla, Inc.
249.85
-2.99%
FFIE Faraday Future Intelligent Electric Inc.
2.0500
+0.99%
GM General Motors Company
50.76
-2.33%
BYDDY BYD Company Limited
72.75
-4.90%
ZK ZEEKR Intelligent Technology Holding Limited
25.11
-4.78%