Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240621C00015000 | 2024-04-26 9:33AM EDT | 15.00 | 10.30 | 9.45 | 10.40 | +1.70 | +19.77% | 1 | 73 | 101.95% |
| LI240621C00018000 | 2024-04-26 1:39PM EDT | 18.00 | 7.60 | 7.45 | 7.65 | -5.00 | -39.68% | 1 | 38 | 80.76% |
| LI240621C00020000 | 2024-04-26 11:25AM EDT | 20.00 | 5.80 | 5.00 | 6.90 | +1.50 | +34.88% | 1 | 59 | 77.88% |
| LI240621C00023000 | 2024-04-26 11:24AM EDT | 23.00 | 3.70 | 3.70 | 3.80 | +1.00 | +37.04% | 146 | 4,013 | 69.63% |
| LI240621C00025000 | 2024-04-26 3:00PM EDT | 25.00 | 2.72 | 2.66 | 2.71 | +0.90 | +49.45% | 233 | 6,031 | 68.36% |
| LI240621C00026000 | 2024-04-26 3:54PM EDT | 26.00 | 2.24 | 2.22 | 2.26 | +0.81 | +56.64% | 81 | 371 | 67.72% |
| LI240621C00027000 | 2024-04-26 2:17PM EDT | 27.00 | 1.88 | 1.83 | 1.87 | +0.65 | +52.85% | 647 | 675 | 67.09% |
| LI240621C00028000 | 2024-04-26 2:46PM EDT | 28.00 | 1.56 | 1.52 | 1.55 | +0.62 | +65.96% | 476 | 1,782 | 67.04% |
| LI240621C00029000 | 2024-04-26 3:59PM EDT | 29.00 | 1.27 | 1.25 | 1.27 | +0.48 | +60.76% | 275 | 2,825 | 66.80% |
| LI240621C00030000 | 2024-04-26 2:17PM EDT | 30.00 | 1.05 | 1.04 | 1.07 | +0.43 | +69.35% | 1,186 | 8,092 | 67.38% |
| LI240621C00031000 | 2024-04-26 2:59PM EDT | 31.00 | 0.88 | 0.84 | 0.89 | +0.38 | +76.00% | 15 | 884 | 67.38% |
| LI240621C00032000 | 2024-04-26 2:03PM EDT | 32.00 | 0.70 | 0.69 | 0.74 | +0.28 | +66.67% | 320 | 1,441 | 67.68% |
| LI240621C00033000 | 2024-04-26 12:52PM EDT | 33.00 | 0.58 | 0.57 | 0.61 | +0.23 | +65.71% | 53 | 1,050 | 67.97% |
| LI240621C00034000 | 2024-04-26 12:34PM EDT | 34.00 | 0.48 | 0.48 | 0.50 | +0.19 | +65.52% | 5 | 2,565 | 68.36% |
| LI240621C00035000 | 2024-04-26 2:48PM EDT | 35.00 | 0.42 | 0.40 | 0.42 | +0.17 | +68.00% | 1,405 | 9,959 | 68.95% |
| LI240621C00036000 | 2024-04-26 3:42PM EDT | 36.00 | 0.36 | 0.33 | 0.37 | +0.16 | +80.00% | 4 | 523 | 69.82% |
| LI240621C00037000 | 2024-04-26 12:34PM EDT | 37.00 | 0.28 | 0.28 | 0.31 | +0.09 | +47.37% | 40 | 1,088 | 70.41% |
| LI240621C00038000 | 2024-04-26 2:29PM EDT | 38.00 | 0.25 | 0.24 | 0.27 | +0.09 | +56.25% | 24 | 866 | 71.29% |
| LI240621C00039000 | 2024-04-25 2:51PM EDT | 39.00 | 0.17 | 0.12 | 0.24 | 0.00 | - | 4 | 1,649 | 69.14% |
| LI240621C00040000 | 2024-04-26 9:54AM EDT | 40.00 | 0.15 | 0.11 | 0.21 | -0.03 | -16.67% | 1 | 5,597 | 70.51% |
| LI240621C00041000 | 2024-04-18 9:35AM EDT | 41.00 | 0.48 | 0.09 | 0.18 | 0.00 | - | 4 | 910 | 70.90% |
| LI240621C00042000 | 2024-04-24 3:46PM EDT | 42.00 | 0.12 | 0.12 | 0.22 | 0.00 | - | 28 | 1,897 | 76.95% |
| LI240621C00045000 | 2024-04-26 12:17PM EDT | 45.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 75 | 4,293 | 78.32% |
| LI240621C00047000 | 2024-04-24 3:50PM EDT | 47.00 | 0.06 | 0.05 | 0.66 | 0.00 | - | 6 | 4,120 | 103.52% |
| LI240621C00050000 | 2024-04-26 3:11PM EDT | 50.00 | 0.08 | 0.04 | 0.09 | -0.01 | -11.11% | 50 | 5,238 | 82.42% |
| LI240621C00055000 | 2024-04-25 2:25PM EDT | 55.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | 1 | 2,016 | 122.95% |
| LI240621C00060000 | 2024-04-24 11:41AM EDT | 60.00 | 0.01 | 0.03 | 0.40 | 0.00 | - | 7 | 1,466 | 119.53% |
| LI240621C00065000 | 2024-04-26 10:44AM EDT | 65.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 4,578 | 100.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240621P00015000 | 2024-04-24 1:24PM EDT | 15.00 | 0.14 | 0.06 | 0.62 | 0.00 | - | 2 | 600 | 100.39% |
| LI240621P00018000 | 2024-04-26 2:17PM EDT | 18.00 | 0.34 | 0.32 | 0.36 | -0.14 | -29.17% | 3 | 365 | 71.09% |
| LI240621P00020000 | 2024-04-26 3:12PM EDT | 20.00 | 0.66 | 0.64 | 0.68 | -0.26 | -28.26% | 11 | 2,864 | 68.07% |
| LI240621P00023000 | 2024-04-26 3:35PM EDT | 23.00 | 1.50 | 1.51 | 1.56 | -0.60 | -28.57% | 67 | 2,389 | 64.65% |
| LI240621P00025000 | 2024-04-26 3:19PM EDT | 25.00 | 2.40 | 2.41 | 2.45 | -0.75 | -23.81% | 115 | 2,918 | 62.84% |
| LI240621P00026000 | 2024-04-26 1:37PM EDT | 26.00 | 2.89 | 2.97 | 3.00 | -1.06 | -26.84% | 44 | 2,256 | 62.26% |
| LI240621P00027000 | 2024-04-26 10:11AM EDT | 27.00 | 3.55 | 3.55 | 3.65 | -0.45 | -11.25% | 2,081 | 14,675 | 61.62% |
| LI240621P00028000 | 2024-04-26 2:32PM EDT | 28.00 | 4.20 | 4.25 | 4.35 | -0.55 | -11.58% | 16 | 2,952 | 61.82% |
| LI240621P00029000 | 2024-04-26 11:39AM EDT | 29.00 | 5.00 | 4.95 | 5.05 | -0.69 | -12.13% | 4 | 714 | 60.55% |
| LI240621P00030000 | 2024-04-26 12:17PM EDT | 30.00 | 5.73 | 5.70 | 5.85 | -1.07 | -15.74% | 106 | 6,558 | 60.06% |
| LI240621P00031000 | 2024-04-24 11:55AM EDT | 31.00 | 7.40 | 6.50 | 6.80 | 0.00 | - | 6 | 1,844 | 61.57% |
| LI240621P00032000 | 2024-04-26 10:13AM EDT | 32.00 | 7.45 | 7.35 | 8.00 | +1.68 | +29.12% | 1 | 1,560 | 67.68% |
| LI240621P00033000 | 2024-04-25 11:21AM EDT | 33.00 | 9.90 | 8.25 | 9.15 | 0.00 | - | 1 | 1,982 | 73.49% |
| LI240621P00034000 | 2024-04-22 3:15PM EDT | 34.00 | 9.30 | 9.15 | 9.60 | 0.00 | - | 3 | 1,087 | 65.14% |
| LI240621P00035000 | 2024-04-26 9:42AM EDT | 35.00 | 10.40 | 10.10 | 10.40 | -1.39 | -11.79% | 4 | 7,425 | 62.89% |
| LI240621P00036000 | 2024-04-25 2:52PM EDT | 36.00 | 12.65 | 10.35 | 11.65 | 0.00 | - | 11 | 380 | 84.91% |
| LI240621P00037000 | 2024-04-25 11:36AM EDT | 37.00 | 13.80 | 11.05 | 13.00 | 0.00 | - | 6 | 3,349 | 51.95% |
| LI240621P00038000 | 2024-04-19 12:20PM EDT | 38.00 | 11.50 | 12.65 | 13.50 | 0.00 | - | 1 | 1,298 | 60.55% |
| LI240621P00039000 | 2024-04-19 1:00PM EDT | 39.00 | 12.41 | 13.90 | 14.90 | 0.00 | - | 5 | 2,236 | 85.06% |
| LI240621P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 15.65 | 14.55 | 15.50 | 0.00 | - | 5 | 2,422 | 60.16% |
| LI240621P00041000 | 2024-03-15 11:20AM EDT | 41.00 | 5.95 | 11.70 | 12.40 | 0.00 | - | 5 | 443 | 0.00% |
| LI240621P00042000 | 2024-04-25 9:46AM EDT | 42.00 | 18.77 | 16.85 | 17.35 | 0.00 | - | 2 | 2,165 | 74.22% |
| LI240621P00045000 | 2024-04-25 9:47AM EDT | 45.00 | 21.74 | 19.80 | 21.00 | 0.00 | - | 3 | 10 | 103.32% |
| LI240621P00047000 | 2024-04-26 9:55AM EDT | 47.00 | 22.30 | 21.85 | 22.20 | +7.80 | +53.79% | 1,150 | 751 | 76.56% |
| LI240621P00050000 | 2024-03-22 10:26AM EDT | 50.00 | 19.50 | 23.55 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| LI240621P00055000 | 2024-03-18 9:55AM EDT | 55.00 | 20.99 | 25.35 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
| LI240621P00060000 | 2024-02-27 10:35AM EDT | 60.00 | 15.60 | 29.55 | 30.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.