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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI241018C000100002024-07-18 9:49AM EDT10.0010.809.4511.950.00-11153.81%
LI241018C000140002024-07-05 1:23PM EDT14.006.906.156.250.00-52672.95%
LI241018C000150002024-07-18 2:16PM EDT15.005.805.305.400.00-11568.65%
LI241018C000160002024-06-07 10:03AM EDT16.005.655.405.550.00-13896.00%
LI241018C000170002024-07-02 3:43PM EDT17.003.903.853.950.00-21865.09%
LI241018C000180002024-07-16 9:57AM EDT18.004.003.253.350.00-925864.45%
LI241018C000190002024-07-16 1:04PM EDT19.003.652.682.790.00-131062.99%
LI241018C000200002024-07-19 9:56AM EDT20.002.392.092.31-0.26-9.81%572560.74%
LI241018C000210002024-07-18 12:31PM EDT21.002.211.382.070.00-196658.40%
LI241018C000220002024-07-18 3:49PM EDT22.001.551.521.58-0.22-12.43%197862.35%
LI241018C000230002024-07-17 9:39AM EDT23.001.591.241.460.00-113964.45%
LI241018C000240002024-07-15 3:18PM EDT24.001.471.001.070.00-132062.16%
LI241018C000250002024-07-18 11:36AM EDT25.001.040.830.880.00-453562.55%
LI241018C000260002024-07-17 11:42AM EDT26.000.880.640.850.00-1386664.21%
LI241018C000270002024-07-16 2:46PM EDT27.000.890.550.600.00-52,47362.99%
LI241018C000280002024-07-15 12:51PM EDT28.000.720.440.500.00-66463.09%
LI241018C000290002024-07-03 12:13PM EDT29.000.860.370.420.00-10419463.77%
LI241018C000300002024-07-19 3:38PM EDT30.000.330.310.35-0.06-15.38%1673064.26%
LI241018C000310002024-07-02 9:40AM EDT31.000.370.260.300.00-16964.94%
LI241018C000320002024-07-16 2:33PM EDT32.000.390.200.260.00-137365.14%
LI241018C000330002024-07-18 10:52AM EDT33.000.260.180.230.00-221,39766.41%
LI241018C000340002024-07-03 9:46AM EDT34.000.310.160.200.00-312467.38%
LI241018C000350002024-07-19 1:14PM EDT35.000.150.130.17-0.17-53.12%128467.58%
LI241018C000360002024-07-19 1:34PM EDT36.000.140.110.16-0.13-48.15%3214468.56%
LI241018C000370002024-07-18 10:10AM EDT37.000.180.090.160.00-445369.92%
LI241018C000380002024-07-15 9:45AM EDT38.000.170.060.370.00-2941280.08%
LI241018C000390002024-07-19 1:15PM EDT39.000.090.050.340.00-1610980.76%
LI241018C000400002024-07-19 1:35PM EDT40.000.090.050.24-0.09-50.00%845978.52%
LI241018C000410002024-07-19 1:16PM EDT41.000.110.040.11-0.06-35.29%1633172.27%
LI241018C000420002024-07-19 1:35PM EDT42.000.040.040.30-0.12-75.00%45884.96%
LI241018C000430002024-07-19 1:35PM EDT43.000.040.040.30-0.10-71.43%431686.91%
LI241018C000440002024-07-18 12:29PM EDT44.000.070.040.300.00-270988.87%
LI241018C000450002024-07-18 12:43PM EDT45.000.150.030.290.00-21,59289.84%
LI241018C000460002024-07-17 1:53PM EDT46.000.120.030.210.00-283887.30%
LI241018C000470002024-07-18 12:30PM EDT47.000.060.030.27-0.06-50.00%814992.38%
LI241018C000480002024-07-18 12:34PM EDT48.000.050.000.26-0.10-66.67%85091.80%
LI241018C000490002024-07-18 12:33PM EDT49.000.160.000.270.00-21094.14%
LI241018C000500002024-07-18 12:34PM EDT50.000.130.000.260.00-2195.12%
LI241018C000550002024-07-18 12:35PM EDT55.000.060.000.240.00-288101.17%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI241018P000100002024-07-18 12:21PM EDT10.000.070.020.240.00-603084.38%
LI241018P000130002024-06-25 1:42PM EDT13.000.430.200.250.00-154263.67%
LI241018P000140002024-07-11 11:20AM EDT14.000.260.320.370.00-41761.82%
LI241018P000150002024-07-19 2:55PM EDT15.000.520.490.54+0.06+13.04%1135260.45%
LI241018P000160002024-07-19 10:28AM EDT16.000.770.680.77+0.21+37.50%36758.50%
LI241018P000170002024-07-19 12:28PM EDT17.001.021.021.12+0.29+39.73%71,06859.18%
LI241018P000180002024-07-19 12:19PM EDT18.001.421.191.44+0.16+12.70%42,52454.69%
LI241018P000190002024-07-19 11:40AM EDT19.001.891.812.00+0.19+11.18%651,58457.96%
LI241018P000200002024-07-17 3:53PM EDT20.002.421.952.42+0.34+16.35%33,58651.07%
LI241018P000210002024-07-16 1:46PM EDT21.002.312.163.050.00-4071057.52%
LI241018P000220002024-07-16 1:45PM EDT22.002.883.603.700.00-8023255.47%
LI241018P000230002024-07-01 12:30PM EDT23.004.814.304.400.00-112354.49%
LI241018P000240002024-05-31 12:04PM EDT24.005.206.556.700.00-11,03495.61%
LI241018P000250002024-06-27 2:58PM EDT25.007.105.906.050.00-130754.79%
LI241018P000260002024-06-10 10:11AM EDT26.006.956.256.350.00-64480.00%
LI241018P000270002024-05-20 10:14AM EDT27.006.808.858.950.00-196793.46%
LI241018P000280002024-07-16 12:52PM EDT28.007.558.558.650.00-470052.34%
LI241018P000290002024-06-24 12:49PM EDT29.0010.658.509.600.00-12655.96%
LI241018P000300002024-06-20 10:56AM EDT30.0012.2010.4010.550.00-263450.68%
LI241018P000310002024-05-16 1:19PM EDT31.007.5511.5012.900.00-169289.01%
LI241018P000320002024-06-03 12:38PM EDT32.0012.0011.2511.600.00-300.00%
LI241018P000330002024-05-07 12:02PM EDT33.007.1012.9513.200.00-221070.00%
LI241018P000340002024-06-13 3:06PM EDT34.0014.7012.6514.050.00-2991320.00%
LI241018P000350002024-07-02 3:41PM EDT35.0015.6515.2515.500.00-7466.70%
LI241018P000360002024-04-19 9:52AM EDT36.0010.0410.3512.950.00-1140.00%
LI241018P000370002024-04-24 10:24AM EDT37.0012.7016.5017.050.00-150.00%
LI241018P000380002024-05-21 11:50AM EDT38.0017.1919.0022.000.00-22153.81%
LI241018P000390002024-05-02 11:25AM EDT39.0011.4718.6518.900.00-200.00%
LI241018P000400002024-06-07 10:09AM EDT40.0019.6518.0020.600.00-1186.52%
LI241018P000410002024-03-22 12:22PM EDT41.0012.1313.7517.100.00-100.00%
LI241018P000420002024-04-08 9:55AM EDT42.0011.9515.7516.200.00--50.00%
LI241018P000450002024-05-21 12:53PM EDT45.0024.2526.3527.650.00-290157.47%