Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240524C00020000 | 2024-05-02 11:15AM EDT | 20.00 | 8.67 | 9.00 | 9.65 | +3.47 | +66.73% | 3 | 7 | 110.55% |
| LI240524C00021000 | 2024-04-23 10:52AM EDT | 21.00 | 4.40 | 8.00 | 9.35 | 0.00 | - | 1 | 2 | 126.76% |
| LI240524C00023000 | 2024-05-02 10:35AM EDT | 23.00 | 5.80 | 6.05 | 6.45 | +1.38 | +31.22% | 3 | 6 | 70.51% |
| LI240524C00024000 | 2024-05-02 9:40AM EDT | 24.00 | 5.60 | 5.25 | 6.40 | +2.40 | +75.00% | 1,501 | 1,714 | 96.19% |
| LI240524C00025000 | 2024-05-02 11:15AM EDT | 25.00 | 4.15 | 4.50 | 4.65 | +1.45 | +53.70% | 1 | 23 | 70.51% |
| LI240524C00026000 | 2024-05-02 10:20AM EDT | 26.00 | 3.35 | 3.75 | 3.85 | +1.23 | +58.02% | 5 | 74 | 69.04% |
| LI240524C00027000 | 2024-05-02 11:15AM EDT | 27.00 | 3.00 | 3.05 | 3.15 | +1.42 | +89.87% | 15 | 76 | 67.87% |
| LI240524C00028000 | 2024-05-02 11:25AM EDT | 28.00 | 2.43 | 2.48 | 2.74 | +1.18 | +94.40% | 60 | 242 | 71.58% |
| LI240524C00029000 | 2024-05-02 10:34AM EDT | 29.00 | 1.94 | 1.95 | 2.03 | +0.92 | +90.20% | 8 | 265 | 67.68% |
| LI240524C00030000 | 2024-05-02 11:43AM EDT | 30.00 | 1.54 | 1.52 | 1.60 | +0.83 | +116.90% | 34 | 157 | 67.68% |
| LI240524C00031000 | 2024-05-02 11:02AM EDT | 31.00 | 1.14 | 1.17 | 1.25 | +0.60 | +111.11% | 43 | 22 | 67.87% |
| LI240524C00032000 | 2024-05-02 11:00AM EDT | 32.00 | 0.84 | 0.89 | 0.97 | +0.46 | +121.05% | 4 | 58 | 68.16% |
| LI240524C00033000 | 2024-05-02 10:57AM EDT | 33.00 | 0.62 | 0.66 | 0.74 | +0.40 | +181.82% | 1 | 22 | 68.16% |
| LI240524C00034000 | 2024-05-02 11:30AM EDT | 34.00 | 0.50 | 0.50 | 0.60 | -1.38 | -73.40% | 4 | 4 | 69.63% |
| LI240524C00035000 | 2024-04-29 3:26PM EDT | 35.00 | 0.25 | 0.37 | 0.44 | 0.00 | - | 18 | 58 | 69.43% |
| LI240524C00036000 | 2024-05-02 11:43AM EDT | 36.00 | 0.30 | 0.27 | 0.36 | +0.16 | +800.00% | 2 | 40 | 70.70% |
| LI240524C00037000 | 2024-05-02 9:45AM EDT | 37.00 | 0.28 | 0.22 | 0.28 | +0.21 | +300.00% | 2 | 21 | 72.17% |
| LI240524C00038000 | 2024-05-02 10:00AM EDT | 38.00 | 0.22 | 0.14 | 0.25 | +0.14 | +175.00% | 3 | 10 | 73.24% |
| LI240524C00039000 | 2024-04-08 9:41AM EDT | 39.00 | 0.60 | 0.12 | 0.19 | 0.00 | - | - | 1 | 74.61% |
| LI240524C00040000 | 2024-04-29 11:49AM EDT | 40.00 | 0.10 | 0.09 | 0.20 | +0.04 | +66.67% | 5 | 23 | 78.32% |
| LI240524C00041000 | 2024-05-02 9:43AM EDT | 41.00 | 0.11 | 0.00 | 0.19 | -0.05 | -31.25% | 1 | 1 | 76.37% |
| LI240524C00045000 | 2024-05-02 11:47AM EDT | 45.00 | 0.03 | 0.01 | 0.06 | -0.16 | -45.71% | 15 | 8 | 79.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240524P00017000 | 2024-04-26 9:31AM EDT | 17.00 | 0.14 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 170.90% |
| LI240524P00018000 | 2024-05-02 9:35AM EDT | 18.00 | 0.04 | 0.00 | 0.26 | -0.02 | -33.33% | 1 | 148 | 114.45% |
| LI240524P00019000 | 2024-04-19 9:57AM EDT | 19.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 120.31% |
| LI240524P00020000 | 2024-05-02 9:37AM EDT | 20.00 | 0.05 | 0.03 | 0.14 | -0.12 | -70.59% | 9 | 113 | 85.55% |
| LI240524P00021000 | 2024-05-01 3:49PM EDT | 21.00 | 0.21 | 0.04 | 0.22 | 0.00 | - | 1 | 10 | 82.81% |
| LI240524P00022000 | 2024-05-01 9:33AM EDT | 22.00 | 0.16 | 0.11 | 0.15 | -0.36 | -69.23% | 1 | 10 | 73.05% |
| LI240524P00023000 | 2024-05-02 11:26AM EDT | 23.00 | 0.21 | 0.19 | 0.22 | -0.36 | -63.16% | 2 | 43 | 71.09% |
| LI240524P00024000 | 2024-05-02 10:23AM EDT | 24.00 | 0.43 | 0.29 | 0.33 | -0.42 | -49.41% | 3 | 14 | 68.95% |
| LI240524P00025000 | 2024-05-01 2:32PM EDT | 25.00 | 0.56 | 0.45 | 0.51 | -0.65 | -53.72% | 3 | 48 | 68.07% |
| LI240524P00026000 | 2024-04-30 3:33PM EDT | 26.00 | 1.68 | 0.68 | 0.74 | 0.00 | - | 36 | 55 | 67.19% |
| LI240524P00027000 | 2024-05-02 11:27AM EDT | 27.00 | 1.10 | 1.00 | 1.05 | -1.12 | -50.45% | 52 | 71 | 66.89% |
| LI240524P00028000 | 2024-05-02 11:41AM EDT | 28.00 | 1.45 | 1.39 | 1.44 | -1.32 | -47.65% | 37 | 35 | 66.41% |
| LI240524P00029000 | 2024-04-24 3:53PM EDT | 29.00 | 5.44 | 1.86 | 1.94 | 0.00 | - | 4 | 16 | 66.31% |
| LI240524P00030000 | 2024-04-15 12:22PM EDT | 30.00 | 2.82 | 2.45 | 2.50 | 0.00 | - | 5 | 10 | 66.50% |
| LI240524P00031000 | 2024-04-29 1:25PM EDT | 31.00 | 4.80 | 2.66 | 3.20 | 0.00 | - | 200 | 205 | 59.57% |
| LI240524P00032000 | 2024-05-02 11:27AM EDT | 32.00 | 3.89 | 3.75 | 3.90 | -2.16 | -35.70% | 5 | 3 | 66.11% |
| LI240524P00034000 | 2024-04-19 9:50AM EDT | 34.00 | 7.02 | 5.40 | 6.15 | 0.00 | - | 1 | 2 | 82.03% |
| LI240524P00036000 | 2024-04-08 10:00AM EDT | 36.00 | 5.58 | 7.15 | 7.40 | 0.00 | - | - | 1 | 71.29% |
© 2024 Yahoo. All rights reserved.