UK markets closed

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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI240920C000140002024-07-10 12:03PM EDT14.007.295.956.050.00--175.49%
LI240920C000150002024-07-18 3:50PM EDT15.005.705.105.200.00-22072.46%
LI240920C000160002024-07-10 10:11AM EDT16.005.004.304.400.00-11069.82%
LI240920C000170002024-07-17 10:50AM EDT17.004.303.553.650.00-12867.09%
LI240920C000180002024-07-19 2:41PM EDT18.002.962.943.00-0.49-14.20%11951166.36%
LI240920C000190002024-07-18 12:03PM EDT19.002.392.372.43-0.37-13.41%799365.19%
LI240920C000200002024-07-19 12:50PM EDT20.001.921.892.11-0.27-12.33%4881,46766.94%
LI240920C000210002024-07-19 11:36AM EDT21.001.501.432.95-0.26-14.77%3984384.81%
LI240920C000220002024-07-19 12:57PM EDT22.001.161.162.02-0.25-17.73%2469876.37%
LI240920C000230002024-07-19 2:02PM EDT23.000.950.900.98-0.21-18.10%290663.87%
LI240920C000240002024-07-19 3:54PM EDT24.000.740.730.79-0.16-17.78%81,02464.94%
LI240920C000250002024-07-19 1:31PM EDT25.000.600.590.62-0.16-21.05%58889365.53%
LI240920C000260002024-07-19 12:46PM EDT26.000.490.450.50-0.09-15.52%2855465.82%
LI240920C000270002024-07-18 10:05AM EDT27.000.530.360.450.00-31,25067.77%
LI240920C000280002024-07-17 9:47AM EDT28.000.420.300.340.00-502,75467.97%
LI240920C000290002024-07-17 3:11PM EDT29.000.340.230.280.00-2155168.36%
LI240920C000300002024-07-18 2:31PM EDT30.000.210.180.23-0.05-19.23%21,61368.95%
LI240920C000310002024-07-15 3:45PM EDT31.000.270.150.200.00-31,46870.31%
LI240920C000320002024-07-18 2:13PM EDT32.000.190.120.170.00-627771.09%
LI240920C000330002024-07-12 1:55PM EDT33.000.270.090.150.00-1658971.88%
LI240920C000340002024-07-15 12:42PM EDT34.000.170.070.160.00-863674.41%
LI240920C000350002024-07-19 1:32PM EDT35.000.110.050.22-0.02-15.38%531,01579.69%
LI240920C000360002024-07-19 1:33PM EDT36.000.090.050.22-0.08-47.06%2444382.62%
LI240920C000370002024-07-19 1:31PM EDT37.000.310.050.30+0.17+121.43%452189.84%
LI240920C000380002024-07-19 1:31PM EDT38.000.300.040.29+0.14+87.50%455991.60%
LI240920C000390002024-07-19 1:31PM EDT39.000.070.030.27-0.07-50.00%846292.58%
LI240920C000400002024-07-18 1:50PM EDT40.000.060.040.15-0.03-33.33%86,83288.09%
LI240920C000410002024-06-20 1:17PM EDT41.000.190.030.190.00-831692.58%
LI240920C000420002024-07-18 1:50PM EDT42.000.150.030.270.00-8505100.20%
LI240920C000430002024-07-18 1:50PM EDT43.000.240.010.260.00-81,302100.78%
LI240920C000440002024-07-18 1:51PM EDT44.000.050.000.260.00-8523102.34%
LI240920C000450002024-07-11 3:18PM EDT45.000.120.000.120.00-91,35492.97%
LI240920C000460002024-07-01 3:46PM EDT46.000.150.000.250.00-2671105.86%
LI240920C000470002024-07-18 12:39PM EDT47.000.050.000.240.00-2266107.23%
LI240920C000480002024-07-02 2:28PM EDT48.000.050.000.440.00-232121.29%
LI240920C000490002024-07-01 10:57AM EDT49.000.410.020.230.00-762111.91%
LI240920C000500002024-07-10 11:46AM EDT50.000.080.010.230.00-1153113.09%
LI240920C000550002024-07-19 1:32PM EDT55.000.020.010.03-0.06-75.00%413596.88%
LI240920C000600002024-07-12 12:32PM EDT60.000.030.010.060.00-3242110.16%
LI240920C000650002024-07-09 3:31PM EDT65.000.030.000.110.00-2371123.44%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI240920P000100002024-07-18 2:54PM EDT10.000.200.010.200.00-1297.27%
LI240920P000130002024-07-18 3:14PM EDT13.000.120.130.160.00-225968.75%
LI240920P000140002024-07-12 11:24AM EDT14.000.150.210.240.00-15065.63%
LI240920P000150002024-07-19 11:51AM EDT15.000.350.340.37+0.04+12.90%13,21863.67%
LI240920P000160002024-07-12 1:57PM EDT16.000.340.520.560.00-214562.01%
LI240920P000170002024-07-19 3:24PM EDT17.000.810.780.81+0.15+22.73%850160.64%
LI240920P000180002024-07-19 12:53PM EDT18.001.171.132.13+0.17+17.00%4081,29776.66%
LI240920P000190002024-07-19 3:55PM EDT19.001.581.551.58+0.23+17.04%212,10458.94%
LI240920P000200002024-07-19 2:17PM EDT20.002.092.072.12+0.23+12.37%664,11758.74%
LI240920P000210002024-07-19 11:09AM EDT21.002.692.642.72+0.44+19.56%491957.76%
LI240920P000220002024-07-15 2:23PM EDT22.002.773.353.450.00-933758.69%
LI240920P000230002024-07-15 9:52AM EDT23.003.753.104.150.00-12,41658.64%
LI240920P000240002024-07-08 1:13PM EDT24.004.684.905.000.00-1840758.40%
LI240920P000250002024-07-17 3:03PM EDT25.005.304.755.850.00-52,47460.64%
LI240920P000260002024-07-08 11:07AM EDT26.006.406.606.700.00-231756.45%
LI240920P000270002024-07-01 2:33PM EDT27.008.107.557.650.00-1040158.50%
LI240920P000280002024-07-08 10:23AM EDT28.008.458.458.550.00-383955.66%
LI240920P000290002024-07-08 11:15AM EDT29.009.079.409.500.00-271554.69%
LI240920P000300002024-07-11 1:18PM EDT30.008.909.4010.500.00-101,50463.48%
LI240920P000310002024-06-11 9:37AM EDT31.0011.809.3010.300.00-23610.00%
LI240920P000320002024-07-03 9:30AM EDT32.0011.7412.0012.450.00-29765.04%
LI240920P000330002024-05-14 11:31AM EDT33.008.0513.7513.900.00-1236497.36%
LI240920P000340002024-06-27 2:48PM EDT34.0015.6512.3514.450.00-6829571.29%
LI240920P000350002024-06-12 9:32AM EDT35.0016.050.000.000.00-200.00%
LI240920P000360002024-05-03 9:31AM EDT36.008.9515.6515.850.00-31100.00%
LI240920P000370002024-06-27 2:45PM EDT37.0018.6016.4517.950.00-5732118.46%
LI240920P000380002024-04-25 9:46AM EDT38.0014.9017.1518.400.00-18473.05%
LI240920P000390002024-05-15 9:30AM EDT39.0012.5120.0020.150.00-12131.45%
LI240920P000400002024-04-29 3:24PM EDT40.0013.6519.7520.550.00-2999.61%
LI240920P000410002024-06-04 3:25PM EDT41.0020.9020.0520.750.00-700.00%
LI240920P000420002024-03-18 11:37AM EDT42.0010.2012.5514.550.00-3680.00%
LI240920P000430002024-05-22 2:53PM EDT43.0022.0524.5525.850.00-3300191.41%
LI240920P000440002024-06-10 9:53AM EDT44.0024.1523.6023.750.00-210.00%
LI240920P000450002024-04-26 11:27AM EDT45.0020.0522.8525.700.00-80125.00%
LI240920P000460002024-03-13 10:46AM EDT46.0010.3515.9016.750.00-650.00%
LI240920P000470002024-03-13 9:47AM EDT47.0011.1016.1517.600.00-11160.00%
LI240920P000480002024-03-13 10:02AM EDT48.0011.9017.9519.500.00-240.00%
LI240920P000490002024-03-13 9:37AM EDT49.0012.6519.4020.100.00-110.00%
LI240920P000500002024-03-05 10:52AM EDT50.0014.2519.7519.950.00-11170.00%