Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240517C00013000 | 2024-04-16 10:01AM EDT | 13.00 | 15.15 | 10.60 | 12.25 | 0.00 | - | 13 | 57 | 178.91% |
| LI240517C00015000 | 2024-04-18 10:27AM EDT | 15.00 | 14.55 | 9.35 | 10.25 | 0.00 | - | 1 | 8 | 145.31% |
| LI240517C00018000 | 2024-04-25 11:19AM EDT | 18.00 | 5.60 | 7.10 | 7.30 | 0.00 | - | 1 | 110 | 95.31% |
| LI240517C00020000 | 2024-04-26 11:15AM EDT | 20.00 | 5.25 | 4.40 | 5.45 | +1.30 | +32.91% | 2 | 203 | 93.16% |
| LI240517C00022000 | 2024-04-25 1:00PM EDT | 22.00 | 2.31 | 3.55 | 3.70 | 0.00 | - | 3 | 24 | 75.20% |
| LI240517C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 1.80 | 1.74 | 1.78 | +0.82 | +83.67% | 374 | 3,357 | 72.75% |
| LI240517C00027000 | 2024-04-26 3:55PM EDT | 27.00 | 1.00 | 0.98 | 1.01 | +0.48 | +92.31% | 613 | 2,013 | 72.75% |
| LI240517C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.41 | 0.38 | 0.43 | +0.18 | +78.26% | 507 | 4,089 | 74.90% |
| LI240517C00032000 | 2024-04-26 3:40PM EDT | 32.00 | 0.23 | 0.21 | 0.25 | +0.11 | +91.67% | 413 | 1,525 | 77.54% |
| LI240517C00033000 | 2024-04-26 10:36AM EDT | 33.00 | 0.15 | 0.13 | 0.21 | +0.06 | +66.67% | 3 | 2,270 | 78.52% |
| LI240517C00034000 | 2024-04-26 3:36PM EDT | 34.00 | 0.13 | 0.09 | 0.15 | -0.02 | -13.33% | 22 | 696 | 78.52% |
| LI240517C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.10 | 0.07 | 0.12 | +0.03 | +42.86% | 3 | 5,233 | 80.47% |
| LI240517C00036000 | 2024-04-22 2:23PM EDT | 36.00 | 0.11 | 0.04 | 0.12 | 0.00 | - | 21 | 799 | 82.81% |
| LI240517C00037000 | 2024-04-25 10:14AM EDT | 37.00 | 0.19 | 0.03 | 0.57 | 0.00 | - | 2 | 426 | 115.43% |
| LI240517C00038000 | 2024-04-25 3:10PM EDT | 38.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 50 | 356 | 88.28% |
| LI240517C00039000 | 2024-04-24 3:51PM EDT | 39.00 | 0.06 | 0.01 | 0.55 | 0.00 | - | 1 | 1,566 | 124.41% |
| LI240517C00040000 | 2024-04-26 10:49AM EDT | 40.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 11 | 2,671 | 89.84% |
| LI240517C00041000 | 2024-04-24 3:21PM EDT | 41.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 36 | 91.41% |
| LI240517C00042000 | 2024-04-24 3:47PM EDT | 42.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 23 | 1,142 | 103.91% |
| LI240517C00043000 | 2024-04-19 1:43PM EDT | 43.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 153.52% |
| LI240517C00044000 | 2024-04-26 11:02AM EDT | 44.00 | 0.38 | 0.00 | 0.38 | +0.13 | +52.00% | 3 | 21 | 137.11% |
| LI240517C00045000 | 2024-04-25 3:37PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 5,240 | 96.88% |
| LI240517C00046000 | 2024-04-26 9:30AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 486 | 100.00% |
| LI240517C00047000 | 2024-04-24 3:50PM EDT | 47.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 860 | 157.03% |
| LI240517C00048000 | 2024-04-23 12:38PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 234 | 106.25% |
| LI240517C00050000 | 2024-04-26 9:45AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,958 | 106.25% |
| LI240517C00055000 | 2024-04-26 11:11AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,974 | 118.75% |
| LI240517C00060000 | 2024-04-22 9:40AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 423 | 216.60% |
| LI240517C00065000 | 2024-04-26 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 368 | 230.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240517P00013000 | 2024-02-21 2:26PM EDT | 13.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 2 | 8,506 | 187.11% |
| LI240517P00015000 | 2024-04-19 10:24AM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 51 | 117.97% |
| LI240517P00018000 | 2024-04-25 12:45PM EDT | 18.00 | 0.19 | 0.03 | 0.58 | 0.00 | - | 20 | 1,523 | 112.50% |
| LI240517P00020000 | 2024-04-26 1:44PM EDT | 20.00 | 0.18 | 0.19 | 0.22 | -0.24 | -57.14% | 465 | 6,142 | 75.20% |
| LI240517P00022000 | 2024-04-26 3:10PM EDT | 22.00 | 0.50 | 0.51 | 0.54 | -0.50 | -50.00% | 18 | 442 | 71.68% |
| LI240517P00025000 | 2024-04-26 3:33PM EDT | 25.00 | 1.63 | 1.62 | 1.65 | -0.83 | -33.74% | 376 | 2,506 | 69.24% |
| LI240517P00027000 | 2024-04-26 3:42PM EDT | 27.00 | 2.81 | 2.83 | 2.89 | -1.32 | -31.96% | 13 | 1,575 | 68.56% |
| LI240517P00030000 | 2024-04-26 10:04AM EDT | 30.00 | 5.26 | 5.20 | 5.65 | -1.55 | -22.76% | 6 | 7,371 | 78.71% |
| LI240517P00032000 | 2024-04-26 10:13AM EDT | 32.00 | 7.14 | 7.00 | 7.20 | -0.03 | -0.42% | 1 | 1,020 | 68.75% |
| LI240517P00033000 | 2024-04-22 3:27PM EDT | 33.00 | 8.25 | 7.90 | 9.05 | 0.00 | - | 2 | 103 | 106.15% |
| LI240517P00034000 | 2024-04-25 9:33AM EDT | 34.00 | 10.67 | 8.90 | 9.30 | 0.00 | - | 3 | 418 | 81.05% |
| LI240517P00035000 | 2024-04-26 12:20PM EDT | 35.00 | 10.00 | 8.85 | 10.05 | -1.69 | -14.46% | 13 | 2,304 | 79.69% |
| LI240517P00036000 | 2024-04-24 2:55PM EDT | 36.00 | 12.10 | 10.85 | 11.35 | 0.00 | - | 1 | 24 | 92.38% |
| LI240517P00037000 | 2024-03-14 1:13PM EDT | 37.00 | 3.30 | 7.65 | 9.70 | 0.00 | - | 7 | 7 | 0.00% |
| LI240517P00038000 | 2024-03-15 12:36PM EDT | 38.00 | 3.42 | 8.60 | 10.20 | 0.00 | - | - | 6 | 0.00% |
| LI240517P00039000 | 2024-04-09 9:33AM EDT | 39.00 | 7.60 | 13.80 | 14.70 | 0.00 | - | 1 | 8 | 125.39% |
| LI240517P00040000 | 2024-04-26 10:17AM EDT | 40.00 | 15.05 | 14.00 | 15.70 | -0.90 | -5.64% | 2 | 1,178 | 166.60% |
| LI240517P00041000 | 2024-03-15 3:14PM EDT | 41.00 | 5.30 | 11.45 | 11.80 | 0.00 | - | - | 5 | 0.00% |
| LI240517P00042000 | 2024-04-22 1:08PM EDT | 42.00 | 16.95 | 16.85 | 18.00 | 0.00 | - | 1 | 17 | 156.64% |
| LI240517P00045000 | 2024-04-24 2:55PM EDT | 45.00 | 21.10 | 19.70 | 20.60 | 0.00 | - | 1,320 | 1 | 141.02% |
| LI240517P00047000 | 2024-04-25 9:47AM EDT | 47.00 | 23.76 | 21.85 | 22.25 | 0.00 | - | 3 | 0 | 131.25% |
| LI240517P00048000 | 2024-04-16 10:58AM EDT | 48.00 | 19.60 | 22.60 | 24.50 | 0.00 | - | - | 0 | 194.73% |
| LI240517P00050000 | 2024-03-01 10:45AM EDT | 50.00 | 8.50 | 19.60 | 19.85 | 0.00 | - | 3 | 0 | 0.00% |
| LI240517P00055000 | 2024-02-28 1:49PM EDT | 55.00 | 11.30 | 24.60 | 25.80 | 0.00 | - | 1 | 0 | 0.00% |
| LI240517P00060000 | 2024-03-04 1:50PM EDT | 60.00 | 22.50 | 29.10 | 30.40 | 0.00 | - | 2 | 0 | 0.00% |
| LI240517P00065000 | 2024-02-28 10:33AM EDT | 65.00 | 21.00 | 34.10 | 35.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.