UK markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.28-0.16 (-0.75%)
At close: 04:00PM EDT
21.41 +0.13 (+0.61%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI240719C000110002024-07-03 10:10AM EDT11.009.6010.1012.000.00--3467.58%
LI240719C000130002024-06-03 3:53PM EDT13.007.606.709.150.00-11391.41%
LI240719C000140002024-07-02 9:34AM EDT14.005.355.409.000.00-18470.70%
LI240719C000150002024-07-10 3:05PM EDT15.005.706.156.650.00-248167.97%
LI240719C000155002024-07-05 10:06AM EDT15.504.705.606.050.00-82126.56%
LI240719C000160002024-07-11 12:34PM EDT16.005.353.407.000.00-344374.61%
LI240719C000165002024-06-28 10:50AM EDT16.502.013.005.700.00-11256.84%
LI240719C000170002024-07-11 11:09AM EDT17.004.503.255.950.00-2114156.64%
LI240719C000175002024-07-12 3:38PM EDT17.504.402.464.30+2.10+91.30%56170.70%
LI240719C000180002024-07-10 12:45PM EDT18.002.662.043.800.00-6380154.88%
LI240719C000185002024-07-11 11:11AM EDT18.503.101.545.000.00-3314135.55%
LI240719C000190002024-07-12 12:32PM EDT19.002.501.232.60-0.23-8.42%131,16299.61%
LI240719C000195002024-07-12 3:19PM EDT19.502.590.162.61+0.71+37.77%8352138.87%
LI240719C000200002024-07-12 3:29PM EDT20.001.501.381.81-0.30-16.67%6183,84069.92%
LI240719C000205002024-07-12 3:50PM EDT20.501.461.101.18+0.38+35.19%9024858.98%
LI240719C000210002024-07-12 3:43PM EDT21.001.180.750.87+0.19+19.19%3832,24656.64%
LI240719C000215002024-07-12 3:58PM EDT21.500.570.520.63-0.19-25.00%18421557.42%
LI240719C000220002024-07-12 3:59PM EDT22.000.370.360.44-0.18-32.73%3841,54158.79%
LI240719C000225002024-07-12 3:57PM EDT22.500.270.250.29-0.04-12.90%20976059.77%
LI240719C000230002024-07-12 3:59PM EDT23.000.210.160.21-0.08-27.59%15489861.52%
LI240719C000235002024-07-12 3:51PM EDT23.500.190.110.16-0.03-13.64%6140364.65%
LI240719C000240002024-07-12 3:04PM EDT24.000.150.080.120.00-19746167.58%
LI240719C000250002024-07-12 3:34PM EDT25.000.080.050.06-0.01-11.11%3541,61073.05%
LI240719C000260002024-07-12 12:28PM EDT26.000.030.000.04-0.02-40.00%2442471.88%
LI240719C000270002024-07-12 3:32PM EDT27.000.010.000.04-0.03-75.00%385283.59%
LI240719C000280002024-07-12 10:11AM EDT28.000.010.000.03-0.02-66.67%1252,21990.63%
LI240719C000290002024-07-10 12:44PM EDT29.000.030.000.300.00-1125149.22%
LI240719C000300002024-07-11 1:56PM EDT30.000.060.000.100.00-1799130.47%
LI240719C000310002024-07-10 9:30AM EDT31.000.100.000.040.00-5198121.88%
LI240719C000320002024-07-05 3:03PM EDT32.000.010.000.250.00-20127176.56%
LI240719C000330002024-07-08 11:37AM EDT33.000.010.000.500.00-3869216.41%
LI240719C000340002024-06-07 10:07AM EDT34.000.200.000.100.00-260167.19%
LI240719C000350002024-06-25 2:57PM EDT35.000.010.000.250.00-2053205.47%
LI240719C000360002024-06-05 10:56AM EDT36.000.060.000.500.00-625246.48%
LI240719C000370002024-06-26 1:08PM EDT37.000.010.000.020.00-1083156.25%
LI240719C000380002024-05-13 10:18AM EDT38.000.470.010.760.00-33291.80%
LI240719C000400002024-06-24 12:41PM EDT40.000.010.000.020.00-3066175.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI240719P000130002024-07-05 3:58PM EDT13.000.010.000.500.00-1013264.84%
LI240719P000140002024-07-10 3:35PM EDT14.000.010.000.010.00-102187118.75%
LI240719P000145002024-07-10 1:23PM EDT14.500.010.000.050.00-20014135.94%
LI240719P000150002024-07-11 3:44PM EDT15.000.010.000.050.00-5307,091125.00%
LI240719P000155002024-07-09 3:34PM EDT15.500.020.000.060.00-594118.75%
LI240719P000160002024-07-12 2:24PM EDT16.000.030.000.030.00-335496.88%
LI240719P000165002024-07-12 3:18PM EDT16.500.010.000.01-0.16-94.12%29514875.00%
LI240719P000170002024-07-12 2:34PM EDT17.000.020.000.15-0.01-33.33%6726105.47%
LI240719P000175002024-07-09 12:18PM EDT17.500.090.010.200.00-11181102.34%
LI240719P000180002024-07-12 1:38PM EDT18.000.020.010.20-0.04-66.67%21,98791.02%
LI240719P000185002024-07-11 1:10PM EDT18.500.050.010.500.00-5550104.69%
LI240719P000190002024-07-12 3:02PM EDT19.000.040.030.43-0.05-55.56%171,93987.50%
LI240719P000195002024-07-12 3:56PM EDT19.500.080.070.11-0.02-20.00%312,78653.91%
LI240719P000200002024-07-12 3:56PM EDT20.000.160.140.21-0.02-11.11%4,1102,33953.91%
LI240719P000205002024-07-12 3:59PM EDT20.500.280.250.31-0.05-15.15%18414251.17%
LI240719P000210002024-07-12 3:56PM EDT21.000.420.390.52-0.08-16.00%5931,37250.00%
LI240719P000215002024-07-12 3:56PM EDT21.500.720.670.77-0.01-1.37%1453551.17%
LI240719P000220002024-07-12 3:43PM EDT22.001.021.001.09-0.19-15.70%16475151.76%
LI240719P000230002024-07-12 3:16PM EDT23.001.410.592.62-0.81-36.49%20295132.42%
LI240719P000240002024-07-11 2:06PM EDT24.002.651.174.750.00-192,52588.67%
LI240719P000250002024-07-10 12:06PM EDT25.004.092.455.650.00-6135119.14%
LI240719P000260002024-06-28 9:40AM EDT26.008.004.504.900.00-1230114.06%
LI240719P000270002024-06-17 9:49AM EDT27.008.605.356.000.00-20145.31%
LI240719P000280002024-06-24 3:39PM EDT28.009.456.408.650.00-10227.15%
LI240719P000290002024-06-25 9:44AM EDT29.0010.907.309.650.00-12237.50%
LI240719P000300002024-07-03 10:51AM EDT30.009.208.408.950.00-16177.73%
LI240719P000310002024-07-12 9:32AM EDT31.009.559.5011.65-0.60-5.91%11278.52%
LI240719P000340002024-07-03 10:27AM EDT34.0013.2511.1514.100.00--0376.17%
LI240719P000400002024-05-21 12:55PM EDT40.0019.2221.9022.050.00--0625.00%