UK markets open in 7 hours 8 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,312.10 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,166.31 +582.91 (+1.25%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510C00019000 | 2024-05-02 10:40AM EDT | 19.00 | 9.54 | 9.50 | 11.70 | +4.21 | +78.99% | 1 | 1 | 245.70% |
| LI240510C00020000 | 2024-04-26 9:51AM EDT | 20.00 | 4.95 | 8.70 | 10.65 | 0.00 | - | 8 | 2 | 231.64% |
| LI240510C00021000 | 2024-04-23 3:16PM EDT | 21.00 | 4.20 | 7.80 | 9.80 | 0.00 | - | 10 | 9 | 222.07% |
| LI240510C00021500 | 2024-04-30 9:39AM EDT | 21.50 | 4.95 | 7.20 | 9.30 | 0.00 | - | 1 | 0 | 205.86% |
| LI240510C00022000 | 2024-04-26 11:57AM EDT | 22.00 | 3.50 | 6.60 | 8.35 | 0.00 | - | 1 | 5 | 166.80% |
| LI240510C00022500 | 2024-04-26 1:33PM EDT | 22.50 | 3.20 | 6.25 | 7.75 | 0.00 | - | 17 | 21 | 159.57% |
| LI240510C00023000 | 2024-05-02 11:54AM EDT | 23.00 | 5.90 | 5.90 | 6.25 | +2.05 | +53.25% | 10 | 184 | 93.75% |
| LI240510C00023500 | 2024-04-30 11:46AM EDT | 23.50 | 3.15 | 5.45 | 6.95 | 0.00 | - | 1 | 10 | 158.40% |
| LI240510C00024000 | 2024-05-02 10:48AM EDT | 24.00 | 4.50 | 4.90 | 5.25 | +1.59 | +54.64% | 4 | 65 | 79.69% |
| LI240510C00024500 | 2024-05-01 2:33PM EDT | 24.50 | 2.26 | 4.40 | 4.85 | 0.00 | - | 40 | 122 | 80.66% |
| LI240510C00025000 | 2024-05-02 1:56PM EDT | 25.00 | 4.25 | 3.95 | 4.25 | +2.23 | +110.40% | 34 | 153 | 69.53% |
| LI240510C00025500 | 2024-05-02 11:38AM EDT | 25.50 | 3.50 | 3.50 | 3.75 | +1.90 | +118.75% | 126 | 229 | 65.63% |
| LI240510C00026000 | 2024-05-02 1:00PM EDT | 26.00 | 3.11 | 3.10 | 3.25 | +1.67 | +115.97% | 76 | 458 | 63.87% |
| LI240510C00026500 | 2024-05-02 1:56PM EDT | 26.50 | 2.85 | 2.71 | 2.96 | +1.76 | +161.47% | 70 | 571 | 69.82% |
| LI240510C00027000 | 2024-05-02 1:56PM EDT | 27.00 | 2.45 | 2.32 | 2.41 | +1.54 | +169.23% | 153 | 511 | 62.99% |
| LI240510C00027500 | 2024-05-02 12:24PM EDT | 27.50 | 1.93 | 1.94 | 2.04 | +1.28 | +196.92% | 74 | 324 | 61.91% |
| LI240510C00028000 | 2024-05-02 3:59PM EDT | 28.00 | 1.62 | 1.62 | 1.71 | +1.10 | +211.54% | 897 | 1,199 | 62.01% |
| LI240510C00028500 | 2024-05-02 12:49PM EDT | 28.50 | 1.32 | 1.33 | 1.41 | +0.92 | +230.00% | 76 | 178 | 61.91% |
| LI240510C00029000 | 2024-05-02 3:50PM EDT | 29.00 | 1.10 | 1.07 | 1.26 | +0.75 | +214.29% | 428 | 1,079 | 64.75% |
| LI240510C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.72 | 0.69 | 0.75 | +0.54 | +300.00% | 408 | 371 | 62.79% |
| LI240510C00030500 | 2024-05-02 2:07PM EDT | 30.50 | 0.65 | 0.54 | 0.59 | +0.48 | +282.35% | 289 | 53 | 62.89% |
| LI240510C00031000 | 2024-05-02 3:26PM EDT | 31.00 | 0.45 | 0.42 | 0.48 | +0.21 | +87.50% | 555 | 212 | 63.87% |
| LI240510C00031500 | 2024-05-02 12:37PM EDT | 31.50 | 0.35 | 0.34 | 0.39 | -0.21 | -37.50% | 5 | 5 | 65.43% |
| LI240510C00032000 | 2024-05-02 3:23PM EDT | 32.00 | 0.29 | 0.26 | 0.31 | +0.13 | +81.25% | 294 | 87 | 66.02% |
| LI240510C00033000 | 2024-05-02 3:41PM EDT | 33.00 | 0.17 | 0.16 | 0.21 | +0.08 | +88.89% | 90 | 185 | 68.75% |
| LI240510C00034000 | 2024-05-02 3:48PM EDT | 34.00 | 0.15 | 0.10 | 0.14 | +0.10 | +200.00% | 54 | 308 | 71.09% |
| LI240510C00035000 | 2024-05-02 2:31PM EDT | 35.00 | 0.11 | 0.07 | 0.10 | +0.09 | +450.00% | 42 | 241 | 74.61% |
| LI240510C00036000 | 2024-04-30 9:44AM EDT | 36.00 | 0.03 | 0.02 | 0.37 | 0.00 | - | 23 | 81 | 100.20% |
| LI240510C00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.04 | 0.02 | 0.08 | -0.53 | -92.98% | 2 | 2 | 82.81% |
| LI240510C00038000 | 2024-05-02 11:48AM EDT | 38.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 15 | 214 | 82.81% |
| LI240510C00039000 | 2024-04-24 1:05PM EDT | 39.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 27 | 150 | 89.84% |
| LI240510C00040000 | 2024-04-12 12:20PM EDT | 40.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 116.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510P00017500 | 2024-04-26 11:00AM EDT | 17.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 14 | 87 | 220.70% |
| LI240510P00019000 | 2024-04-25 2:42PM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 25 | 51 | 163.28% |
| LI240510P00020000 | 2024-04-30 9:42AM EDT | 20.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 2 | 267 | 166.41% |
| LI240510P00021000 | 2024-05-01 11:58AM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 142 | 153.52% |
| LI240510P00021500 | 2024-04-29 10:24AM EDT | 21.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 69 | 144.92% |
| LI240510P00022000 | 2024-04-29 12:03PM EDT | 22.00 | 0.04 | 0.00 | 0.48 | -0.06 | -60.00% | 1 | 471 | 134.57% |
| LI240510P00022500 | 2024-05-01 2:53PM EDT | 22.50 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 52 | 128.13% |
| LI240510P00023000 | 2024-05-01 3:51PM EDT | 23.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 7 | 26 | 96.09% |
| LI240510P00023500 | 2024-05-02 1:14PM EDT | 23.50 | 0.04 | 0.01 | 0.04 | -0.15 | -78.95% | 21 | 38 | 67.19% |
| LI240510P00024000 | 2024-05-02 10:45AM EDT | 24.00 | 0.06 | 0.03 | 0.08 | -0.28 | -82.35% | 2 | 88 | 71.09% |
| LI240510P00024500 | 2024-05-02 2:02PM EDT | 24.50 | 0.05 | 0.02 | 0.55 | -0.27 | -84.37% | 26 | 591 | 97.85% |
| LI240510P00025000 | 2024-05-02 1:44PM EDT | 25.00 | 0.08 | 0.06 | 0.08 | -0.32 | -80.00% | 91 | 447 | 61.33% |
| LI240510P00025500 | 2024-05-02 1:15PM EDT | 25.50 | 0.10 | 0.08 | 0.12 | -0.51 | -83.61% | 4 | 179 | 59.57% |
| LI240510P00026000 | 2024-05-02 3:34PM EDT | 26.00 | 0.15 | 0.14 | 0.17 | -0.65 | -81.25% | 22 | 412 | 59.38% |
| LI240510P00026500 | 2024-05-02 1:02PM EDT | 26.50 | 0.24 | 0.21 | 0.24 | -0.82 | -77.36% | 13 | 457 | 58.79% |
| LI240510P00027000 | 2024-05-02 3:34PM EDT | 27.00 | 0.33 | 0.31 | 0.35 | -1.03 | -75.74% | 1,304 | 116 | 58.89% |
| LI240510P00027500 | 2024-05-02 3:52PM EDT | 27.50 | 0.47 | 0.40 | 0.48 | -1.19 | -71.69% | 105 | 18 | 57.23% |
| LI240510P00028000 | 2024-05-02 3:48PM EDT | 28.00 | 0.62 | 0.60 | 0.65 | -1.38 | -69.00% | 1,584 | 33 | 58.40% |
| LI240510P00028500 | 2024-05-02 3:52PM EDT | 28.50 | 0.85 | 0.71 | 0.86 | -3.00 | -77.92% | 1,022 | 1 | 55.96% |
| LI240510P00029000 | 2024-05-02 3:40PM EDT | 29.00 | 1.13 | 1.00 | 1.10 | -2.23 | -66.37% | 143 | 104 | 57.32% |
| LI240510P00030000 | 2024-05-02 1:52PM EDT | 30.00 | 1.58 | 1.26 | 1.71 | -2.52 | -61.46% | 15 | 82 | 61.04% |
| LI240510P00031000 | 2024-05-02 9:48AM EDT | 31.00 | 2.74 | 2.37 | 2.47 | -0.12 | -4.20% | 2 | 28 | 60.55% |
| LI240510P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 7.35 | 2.59 | 3.35 | 0.00 | - | 1 | 3 | 69.63% |
| LI240510P00033000 | 2024-04-12 3:49PM EDT | 33.00 | 4.13 | 4.05 | 4.25 | 0.00 | - | - | 2 | 62.31% |
| LI240510P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 6.25 | 5.95 | 6.20 | -4.51 | -41.91% | 1 | 1 | 68.75% |
| LI240510P00036000 | 2024-04-22 1:15PM EDT | 36.00 | 11.10 | 6.95 | 8.70 | 0.00 | - | 4 | 0 | 155.47% |
| LI240510P00039000 | 2024-04-12 12:43PM EDT | 39.00 | 9.35 | 9.90 | 11.65 | 0.00 | - | 1 | 0 | 183.40% |
© 2024 Yahoo. All rights reserved.