Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240531C00019000 | 2024-04-22 1:01PM EDT | 19.00 | 6.30 | 9.00 | 9.50 | 0.00 | - | - | 1 | 85.55% |
| LI240531C00020000 | 2024-04-17 1:34PM EDT | 20.00 | 9.21 | 8.10 | 8.40 | 0.00 | - | - | 1 | 75.98% |
| LI240531C00022000 | 2024-04-19 12:37PM EDT | 22.00 | 5.25 | 6.30 | 6.55 | 0.00 | - | 2 | 2 | 73.44% |
| LI240531C00023000 | 2024-05-01 11:16AM EDT | 23.00 | 3.73 | 5.50 | 6.90 | 0.00 | - | 1 | 1 | 103.42% |
| LI240531C00024000 | 2024-05-02 12:16PM EDT | 24.00 | 5.54 | 4.75 | 5.00 | 0.00 | - | 4 | 12 | 76.27% |
| LI240531C00025000 | 2024-05-02 9:39AM EDT | 25.00 | 5.00 | 4.00 | 4.20 | 0.00 | - | 1 | 282 | 73.44% |
| LI240531C00026000 | 2024-05-02 11:34AM EDT | 26.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 4 | 346 | 67.87% |
| LI240531C00027000 | 2024-05-03 10:53AM EDT | 27.00 | 2.55 | 2.64 | 2.80 | -0.92 | -26.51% | 4 | 61 | 68.07% |
| LI240531C00028000 | 2024-05-03 1:20PM EDT | 28.00 | 2.10 | 2.21 | 2.28 | -0.45 | -17.65% | 203 | 195 | 69.14% |
| LI240531C00029000 | 2024-05-03 3:02PM EDT | 29.00 | 1.80 | 1.77 | 1.89 | -0.66 | -26.83% | 20 | 365 | 69.78% |
| LI240531C00030000 | 2024-05-03 1:06PM EDT | 30.00 | 1.26 | 1.37 | 1.53 | -0.75 | -37.31% | 114 | 226 | 69.39% |
| LI240531C00031000 | 2024-05-03 2:37PM EDT | 31.00 | 1.11 | 1.09 | 1.18 | -0.45 | -28.85% | 43 | 191 | 69.04% |
| LI240531C00032000 | 2024-05-03 3:01PM EDT | 32.00 | 0.91 | 0.84 | 0.94 | -0.43 | -32.09% | 225 | 36 | 69.14% |
| LI240531C00033000 | 2024-05-03 11:34AM EDT | 33.00 | 0.63 | 0.64 | 0.74 | -0.35 | -35.71% | 330 | 30 | 69.24% |
| LI240531C00034000 | 2024-05-03 9:56AM EDT | 34.00 | 0.59 | 0.50 | 0.61 | +0.14 | +31.11% | 100 | 14 | 70.41% |
| LI240531C00035000 | 2024-05-03 2:16PM EDT | 35.00 | 0.42 | 0.37 | 0.48 | -0.20 | -32.26% | 1 | 76 | 70.41% |
| LI240531C00036000 | 2024-05-03 1:52PM EDT | 36.00 | 0.31 | 0.28 | 0.39 | +0.04 | +14.81% | 7 | 6 | 71.09% |
| LI240531C00040000 | 2024-04-29 9:37AM EDT | 40.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 26 | 75.98% |
| LI240531C00042000 | 2024-04-15 11:55AM EDT | 42.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 20 | 77.73% |
| LI240531C00045000 | 2024-04-29 11:10AM EDT | 45.00 | 0.01 | 0.01 | 1.30 | 0.00 | - | 1 | 3 | 132.62% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240531P00019000 | 2024-04-25 3:31PM EDT | 19.00 | 0.45 | 0.03 | 0.50 | 0.00 | - | 9 | 17 | 102.34% |
| LI240531P00020000 | 2024-05-03 2:41PM EDT | 20.00 | 0.12 | 0.05 | 0.16 | -0.02 | -14.29% | 10 | 21 | 73.83% |
| LI240531P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 0.40 | 0.16 | 0.20 | 0.00 | - | 5 | 30 | 73.63% |
| LI240531P00022000 | 2024-05-02 10:58AM EDT | 22.00 | 0.31 | 0.25 | 0.56 | 0.00 | - | 13 | 40 | 80.86% |
| LI240531P00023000 | 2024-05-03 11:30AM EDT | 23.00 | 0.46 | 0.37 | 0.44 | -0.29 | -38.67% | 3 | 118 | 70.22% |
| LI240531P00024000 | 2024-05-03 10:27AM EDT | 24.00 | 0.68 | 0.56 | 0.62 | +0.17 | +33.33% | 1 | 13 | 69.04% |
| LI240531P00025000 | 2024-05-03 11:35AM EDT | 25.00 | 0.95 | 0.79 | 0.86 | +0.26 | +37.68% | 111 | 136 | 67.68% |
| LI240531P00026000 | 2024-05-02 11:22AM EDT | 26.00 | 1.31 | 1.13 | 1.22 | +0.31 | +31.00% | 6 | 174 | 68.07% |
| LI240531P00027000 | 2024-05-03 2:45PM EDT | 27.00 | 1.64 | 1.53 | 1.60 | +0.33 | +25.19% | 45 | 164 | 67.29% |
| LI240531P00028000 | 2024-05-02 11:12AM EDT | 28.00 | 2.17 | 1.91 | 2.07 | +0.34 | +18.58% | 3 | 5 | 65.19% |
| LI240531P00029000 | 2024-05-03 2:13PM EDT | 29.00 | 2.77 | 2.54 | 2.67 | +0.66 | +31.28% | 7 | 15 | 66.80% |
| LI240531P00030000 | 2024-05-03 2:19PM EDT | 30.00 | 3.40 | 3.15 | 3.25 | +0.66 | +24.09% | 9 | 31 | 65.48% |
© 2024 Yahoo. All rights reserved.