Advertisement
U.S. markets closed
S&P Futures
6,010.00 +3.50 (+0.06%) Dow Futures
44,849.00 +23.00 (+0.05%) Nasdaq Futures
20,908.75 +28.50 (+0.14%) Russell 2000 Futures
2,442.40 -8.60 (-0.35%) Crude Oil
69.21 +0.27 (+0.39%) Gold
2,628.20 +9.70 (+0.37%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241129C00001000 | 2024-11-25 12:53PM EST | 1.00 | 3.71 | 3.65 | 3.75 | +0.16 | +4.51% | 3 | 11 | 850.00% |
| NIO241129C00002000 | 2024-11-21 11:19AM EST | 2.00 | 2.71 | 2.61 | 2.73 | 0.00 | - | 2 | 12 | 50.00% |
| NIO241129C00002500 | 2024-11-25 11:15AM EST | 2.50 | 2.18 | 2.11 | 2.25 | -0.15 | -6.44% | 5 | 31 | 300.00% |
| NIO241129C00003000 | 2024-11-25 3:04PM EST | 3.00 | 1.66 | 1.47 | 2.10 | +0.03 | +1.84% | 31 | 39 | 398.44% |
| NIO241129C00003500 | 2024-11-25 3:37PM EST | 3.50 | 1.20 | 0.98 | 1.21 | -0.13 | -9.77% | 8 | 252 | 210.94% |
| NIO241129C00004000 | 2024-11-25 2:52PM EST | 4.00 | 0.70 | 0.68 | 0.72 | -0.17 | -19.54% | 139 | 1,491 | 121.88% |
| NIO241129C00004500 | 2024-11-25 3:59PM EST | 4.50 | 0.24 | 0.22 | 0.24 | -0.14 | -36.84% | 3,683 | 9,152 | 66.41% |
| NIO241129C00005000 | 2024-11-25 3:59PM EST | 5.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 11,333 | 27,575 | 78.13% |
| NIO241129C00005500 | 2024-11-25 3:53PM EST | 5.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4,138 | 15,006 | 103.13% |
| NIO241129C00006000 | 2024-11-25 3:21PM EST | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,039 | 9,641 | 118.75% |
| NIO241129C00006500 | 2024-11-25 9:38AM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 5,672 | 150.00% |
| NIO241129C00007000 | 2024-11-25 11:26AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 4,006 | 175.00% |
| NIO241129C00007500 | 2024-11-22 12:16PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,358 | 196.88% |
| NIO241129C00008000 | 2024-11-25 2:41PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,428 | 225.00% |
| NIO241129C00008500 | 2024-11-22 1:07PM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 1,313 | 237.50% |
| NIO241129C00009000 | 2024-11-19 1:34PM EST | 9.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 377 | 262.50% |
| NIO241129C00009500 | 2024-11-20 1:27PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 275.00% |
| NIO241129C00010000 | 2024-11-05 1:32PM EST | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 127 | 300.00% |
| NIO241129C00010500 | 2024-11-08 12:50PM EST | 10.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 57 | 78 | 312.50% |
| NIO241129C00011000 | 2024-10-28 10:07AM EST | 11.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | - | 2 | 635.94% |
| NIO241129C00012000 | 2024-10-31 1:25PM EST | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 350.00% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NIO241129P00002500 | 2024-11-20 9:31AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 89 | 275.00% |
| NIO241129P00003000 | 2024-11-25 9:30AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 59 | 200.00% |
| NIO241129P00003500 | 2024-11-25 3:43PM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,543 | 137.50% |
| NIO241129P00004000 | 2024-11-25 3:37PM EST | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,684 | 4,971 | 81.25% |
| NIO241129P00004500 | 2024-11-25 3:59PM EST | 4.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4,800 | 10,234 | 50.78% |
| NIO241129P00005000 | 2024-11-25 3:59PM EST | 5.00 | 0.35 | 0.33 | 0.36 | +0.09 | +34.62% | 4,716 | 6,400 | 53.13% |
| NIO241129P00005500 | 2024-11-25 3:54PM EST | 5.50 | 0.81 | 0.70 | 1.03 | +0.15 | +22.73% | 292 | 2,908 | 126.56% |
| NIO241129P00006000 | 2024-11-25 3:36PM EST | 6.00 | 1.28 | 1.27 | 1.38 | +0.08 | +6.67% | 44 | 673 | 187.50% |
| NIO241129P00006500 | 2024-11-25 10:43AM EST | 6.50 | 1.78 | 1.74 | 1.85 | +0.09 | +5.33% | 21 | 400 | 187.50% |
| NIO241129P00007000 | 2024-11-25 12:13PM EST | 7.00 | 2.28 | 1.88 | 2.34 | +0.08 | +3.64% | 10 | 259 | 193.75% |
| NIO241129P00007500 | 2024-11-25 11:37AM EST | 7.50 | 2.80 | 2.75 | 2.90 | +0.14 | +5.26% | 10 | 130 | 320.31% |
| NIO241129P00008000 | 2024-11-25 10:47AM EST | 8.00 | 3.20 | 3.25 | 3.35 | 0.00 | - | 1 | 1 | 275.00% |
| NIO241129P00009000 | 2024-11-11 10:03AM EST | 9.00 | 3.90 | 4.25 | 4.35 | 0.00 | - | 1 | 0 | 318.75% |
| NIO241129P00009500 | 2024-11-21 10:24AM EST | 9.50 | 4.85 | 4.75 | 4.85 | 0.00 | - | 4 | 2 | 337.50% |
| NIO241129P00010000 | 2024-11-19 11:53AM EST | 10.00 | 5.50 | 5.15 | 5.45 | 0.00 | - | 1 | 1 | 506.25% |
| NIO241129P00010500 | 2024-11-22 11:36AM EST | 10.50 | 5.75 | 5.65 | 5.95 | 0.00 | - | 2 | 2 | 528.13% |
| NIO241129P00012000 | 2024-10-21 8:30AM EST | 12.00 | 6.88 | 7.10 | 7.25 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.