UK markets open in 6 hours 57 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.64-0.46 (-2.29%)
At close: 04:00PM EDT
19.65 +0.01 (+0.05%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI240816C000140002024-07-03 12:32PM EDT14.007.015.655.900.00-2788.87%
LI240816C000150002024-07-05 3:59PM EDT15.005.814.704.900.00-2377.54%
LI240816C000160002024-07-18 11:21AM EDT16.004.553.904.000.00-1977.54%
LI240816C000170002024-07-18 3:50PM EDT17.003.653.055.000.00-262128.22%
LI240816C000180002024-07-19 3:44PM EDT18.002.412.372.45-1.09-31.14%719172.27%
LI240816C000190002024-07-19 3:15PM EDT19.001.811.761.82-0.26-12.56%1432,83770.51%
LI240816C000200002024-07-19 2:58PM EDT20.001.321.271.32-0.26-16.46%8022,40469.63%
LI240816C000210002024-07-19 12:37PM EDT21.000.920.900.96-0.28-23.33%5973370.12%
LI240816C000220002024-07-19 3:15PM EDT22.000.670.630.68-0.18-21.18%672,42170.51%
LI240816C000230002024-07-19 2:32PM EDT23.000.470.440.48-0.12-20.34%221,71771.29%
LI240816C000240002024-07-19 3:37PM EDT24.000.330.310.35-0.11-25.00%587672.85%
LI240816C000250002024-07-19 3:42PM EDT25.000.240.220.26-0.08-25.00%323,97974.61%
LI240816C000260002024-07-19 12:08PM EDT26.000.180.160.20-0.04-18.18%435276.56%
LI240816C000270002024-07-19 10:09AM EDT27.000.150.120.16-0.03-16.67%166579.10%
LI240816C000280002024-07-19 1:29PM EDT28.000.120.080.13-0.20-62.50%852480.86%
LI240816C000290002024-07-17 12:12PM EDT29.000.110.050.140.00-349485.16%
LI240816C000300002024-07-19 12:14PM EDT30.000.080.040.11-0.03-27.27%121,78687.11%
LI240816C000310002024-07-19 1:29PM EDT31.000.060.030.26-0.02-25.00%8379104.30%
LI240816C000320002024-07-18 1:55PM EDT32.000.070.030.500.00-16204125.20%
LI240816C000330002024-07-18 1:55PM EDT33.000.150.020.350.00-885120.70%
LI240816C000340002024-07-18 1:55PM EDT34.000.040.020.500.00-8211135.55%
LI240816C000350002024-07-10 1:09PM EDT35.000.220.020.250.00-863123.05%
LI240816C000360002024-07-18 10:58AM EDT36.000.040.010.050.00-20890100.78%
LI240816C000370002024-07-05 10:07AM EDT37.000.040.000.500.00-824149.02%
LI240816C000380002024-07-18 10:58AM EDT38.000.040.000.040.00-2098103.13%
LI240816C000390002024-07-18 11:01AM EDT39.000.030.000.030.00-3340103.13%
LI240816C000400002024-07-19 12:40PM EDT40.000.010.000.24-0.02-66.67%20130141.41%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI240816P000110002024-06-25 2:06PM EDT11.000.090.000.500.00--8160.16%
LI240816P000120002024-06-25 11:25AM EDT12.000.170.020.150.00-89109.77%
LI240816P000130002024-07-19 3:54PM EDT13.000.060.040.08+0.01+20.00%124888.28%
LI240816P000140002024-07-19 1:12PM EDT14.000.240.040.09+0.17+242.86%898575.78%
LI240816P000150002024-07-19 1:12PM EDT15.000.150.120.15+0.04+36.36%837074.22%
LI240816P000160002024-07-19 3:12PM EDT16.000.230.220.25+0.04+21.05%1365270.70%
LI240816P000170002024-07-19 12:29PM EDT17.000.400.400.43+0.09+29.03%93,27468.95%
LI240816P000180002024-07-19 2:28PM EDT18.000.670.660.70+0.09+15.52%885,12667.19%
LI240816P000190002024-07-19 3:29PM EDT19.001.061.031.08+0.16+17.78%2951,41165.72%
LI240816P000200002024-07-19 3:19PM EDT20.001.551.551.60+0.23+17.42%1421,07065.82%
LI240816P000210002024-07-18 1:08PM EDT21.001.872.162.230.00-3630365.33%
LI240816P000220002024-07-16 1:27PM EDT22.002.122.902.960.00-2340065.82%
LI240816P000230002024-07-17 11:14AM EDT23.003.183.703.800.00-121966.80%
LI240816P000240002024-07-12 3:49PM EDT24.003.054.554.650.00-1528465.82%
LI240816P000250002024-07-18 2:57PM EDT25.005.154.505.600.00-285874.61%
LI240816P000260002024-07-17 3:31PM EDT26.005.806.406.600.00-4037172.27%
LI240816P000270002024-07-19 1:47PM EDT27.007.507.357.55+1.40+22.95%11,06672.07%
LI240816P000280002024-07-12 3:56PM EDT28.006.808.358.550.00-108778.52%
LI240816P000290002024-06-11 9:37AM EDT29.009.720.000.000.00-110.00%
LI240816P000300002024-07-10 1:03PM EDT30.009.409.9012.500.00-2011158.40%
LI240816P000320002024-05-28 12:24PM EDT32.0011.7113.6013.750.00-20202.05%
LI240816P000340002024-05-21 10:12AM EDT34.0013.1515.9016.050.00--0232.81%
LI240816P000350002024-07-19 10:18AM EDT35.0015.4514.2516.55+6.36+69.97%10100.78%
LI240816P000380002024-07-15 9:42AM EDT38.0017.6518.2520.500.00-20219.73%