UK markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.58-2.10 (-7.32%)
As of 2:25PM EST. Market open.
In the money
Show:ListStraddle
Callsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI210226C000200002021-02-25 1:54PM EST20.005.655.806.25-2.58-31.35%77270.00%
LI210226C000215002021-02-25 1:55PM EST21.504.104.354.75-2.30-35.94%11490.00%
LI210226C000225002021-02-25 1:55PM EST22.503.103.453.80-2.45-44.14%1111600.00%
LI210226C000235002021-02-25 12:41PM EST23.502.492.642.78-2.82-53.11%811640.00%
LI210226C000250002021-02-25 2:07PM EST25.001.381.341.48-2.47-64.16%1,7231,3110.00%
LI210226C000260002021-02-25 2:08PM EST26.000.820.780.82-2.33-73.97%3,38174258.20%
LI210226C000270002021-02-25 2:06PM EST27.000.430.430.49-2.07-82.80%6,4301,75582.03%
LI210226C000275002021-02-25 2:04PM EST27.500.330.330.39-1.77-84.29%2,3071,19691.41%
LI210226C000280002021-02-25 2:09PM EST28.000.270.270.28-1.59-85.48%7,5341,59098.05%
LI210226C000285002021-02-25 2:05PM EST28.500.200.200.22-1.36-87.18%1,021759103.91%
LI210226C000290002021-02-25 2:05PM EST29.000.160.170.19-1.21-88.32%2,9202,352113.28%
LI210226C000295002021-02-25 2:05PM EST29.500.130.110.16-1.06-89.08%1,527956117.19%
LI210226C000300002021-02-25 2:06PM EST30.000.120.100.12-0.88-88.00%7,5054,946123.05%
LI210226C000305002021-02-25 1:32PM EST30.500.080.080.09-0.78-90.70%2,469960126.95%
LI210226C000310002021-02-25 1:53PM EST31.000.070.070.08-0.66-90.41%7621,587134.38%
LI210226C000315002021-02-25 1:58PM EST31.500.070.060.07-0.56-88.89%2,982940140.63%
LI210226C000320002021-02-25 2:06PM EST32.000.050.050.06-0.49-90.74%3,03913,553146.09%
LI210226C000325002021-02-25 12:25PM EST32.500.040.040.06-0.44-91.67%2832,690153.13%
LI210226C000330002021-02-25 1:46PM EST33.000.050.040.05-0.35-87.50%4232,135159.38%
LI210226C000335002021-02-25 12:34PM EST33.500.040.040.05-0.33-89.19%83665167.19%
LI210226C000340002021-02-25 12:59PM EST34.000.040.030.05-0.26-86.67%2841,605173.44%
LI210226C000345002021-02-25 10:40AM EST34.500.040.020.05-0.24-85.71%102281178.13%
LI210226C000350002021-02-25 1:53PM EST35.000.040.030.04-0.16-80.00%9334,031185.94%
LI210226C000355002021-02-25 12:16PM EST35.500.020.020.03-0.20-90.91%63411184.38%
LI210226C000360002021-02-25 1:50PM EST36.000.020.020.03-0.18-90.00%1,1471,606190.63%
LI210226C000365002021-02-25 9:30AM EST36.500.020.000.04-0.15-88.24%101352192.19%
LI210226C000370002021-02-25 12:45PM EST37.000.030.010.04-0.09-75.00%5132,739206.25%
LI210226C000375002021-02-25 12:22PM EST37.500.020.010.04-0.12-85.71%133609212.50%
LI210226C000380002021-02-25 12:15PM EST38.000.010.010.04-0.11-91.67%51841218.75%
LI210226C000385002021-02-25 12:30PM EST38.500.040.000.04-0.06-60.00%694218.75%
LI210226C000390002021-02-25 12:55PM EST39.000.020.020.03-0.07-77.78%100133232.81%
LI210226C000400002021-02-25 1:21PM EST40.000.010.000.02-0.07-87.50%3332,507218.75%
LI210226C000410002021-02-24 3:42PM EST41.000.050.000.04-0.02-28.57%5230250.00%
LI210226C000420002021-02-25 12:59PM EST42.000.010.010.03-0.03-75.00%182462262.50%
LI210226C000430002021-02-24 3:57PM EST43.000.010.000.07-0.05-83.33%2381293.75%
LI210226C000440002021-02-25 9:30AM EST44.000.050.000.03+0.02+66.67%40158275.00%
LI210226C000450002021-02-25 10:54AM EST45.000.010.000.03-0.14-93.33%15496287.50%
LI210226C000460002021-02-25 9:34AM EST46.000.100.000.07-0.04-28.57%138328.13%
LI210226C000470002021-02-25 9:34AM EST47.000.010.000.01-0.02-66.67%269275.00%
LI210226C000480002021-02-25 9:34AM EST48.000.010.010.03-0.11-91.67%123325.00%
LI210226C000490002021-02-25 9:34AM EST49.000.010.000.030.00-144325.00%
LI210226C000500002021-02-24 2:58PM EST50.000.010.000.010.00-50931300.00%
LI210226C000510002021-02-11 9:43AM EST51.000.300.000.030.00-127343.75%
LI210226C000520002021-02-10 1:29PM EST52.000.220.000.030.00-19350.00%
LI210226C000530002021-02-12 2:58PM EST53.000.160.000.030.00-1215362.50%
LI210226C000540002021-02-25 9:34AM EST54.000.010.000.020.00-182350.00%
LI210226C000550002021-02-25 9:33AM EST55.000.020.000.02+0.01+100.00%51319362.50%
Putsfor26 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI210226P000200002021-02-25 2:05PM EST20.000.050.040.07-0.01-16.67%1951,975215.63%
LI210226P000215002021-02-25 1:09PM EST21.500.070.050.08+0.04+133.33%67217175.00%
LI210226P000225002021-02-25 2:06PM EST22.500.070.060.090.00-326625148.44%
LI210226P000235002021-02-25 2:04PM EST23.500.110.100.12+0.02+22.22%6341,634128.91%
LI210226P000250002021-02-25 2:05PM EST25.000.320.290.31+0.07+28.00%1,2762,585114.45%
LI210226P000260002021-02-25 2:07PM EST26.000.710.660.72+0.29+69.05%2,5474,431122.66%
LI210226P000270002021-02-25 2:00PM EST27.001.651.321.39+0.93+129.17%5,1652,360143.36%
LI210226P000275002021-02-25 2:06PM EST27.501.811.621.82+0.91+101.11%7952,721150.98%
LI210226P000280002021-02-25 2:06PM EST28.002.192.182.21+1.05+92.11%8692,067170.12%
LI210226P000285002021-02-25 1:13PM EST28.502.682.582.68+1.28+91.43%4221,100181.64%
LI210226P000290002021-02-25 1:21PM EST29.003.273.053.15+1.61+96.99%1,7322,007196.29%
LI210226P000295002021-02-25 1:02PM EST29.504.163.453.65+2.25+117.80%120626206.64%
LI210226P000300002021-02-25 2:07PM EST30.004.083.954.10+1.85+82.96%3622,619219.34%
LI210226P000305002021-02-25 1:01PM EST30.505.154.354.60+2.48+92.88%53322226.95%
LI210226P000310002021-02-25 11:35AM EST31.004.704.905.15+1.64+53.59%17439250.39%
LI210226P000315002021-02-25 12:52PM EST31.506.155.355.55+2.60+73.24%44105251.95%
LI210226P000320002021-02-25 1:33PM EST32.006.655.906.15+2.85+75.00%361699279.10%
LI210226P000325002021-02-25 1:32PM EST32.507.106.356.65+1.00+16.39%61170288.28%
LI210226P000330002021-02-25 12:13PM EST33.006.806.857.05+1.30+23.64%89132291.80%
LI210226P000335002021-02-25 12:37PM EST33.508.127.357.55+2.47+43.72%968304.30%
LI210226P000340002021-02-25 10:23AM EST34.007.107.858.20+0.70+10.94%852330.86%
LI210226P000345002021-02-23 12:26PM EST34.508.908.358.50-0.18-1.98%1748323.44%
LI210226P000350002021-02-25 12:06PM EST35.008.808.859.20+2.30+35.38%43128354.69%
LI210226P000355002021-02-22 1:35PM EST35.507.559.359.65+0.65+9.42%37361.33%
LI210226P000360002021-02-25 12:08PM EST36.009.809.8510.25+1.82+22.81%163152382.03%
LI210226P000365002021-02-23 10:33AM EST36.5010.8510.3510.60+0.85+8.50%1011377.73%
LI210226P000370002021-02-23 3:01PM EST37.0010.0510.8011.25-0.42-4.01%536398.83%
LI210226P000375002021-02-25 12:18PM EST37.5011.2511.3511.65+0.95+9.22%16403.91%
LI210226P000380002021-02-19 12:49PM EST38.0011.0511.8012.45+2.55+30.00%195439.45%
LI210226P000385002021-02-25 12:53PM EST38.5012.7512.4012.80+1.45+12.83%398444.53%
LI210226P000390002021-02-19 2:38PM EST39.0011.2812.8513.200.00-118438.67%
LI210226P000400002021-02-25 1:18PM EST40.0014.4013.8014.20+3.10+27.43%425451.95%
LI210226P000410002021-02-11 10:08AM EST41.009.4014.8515.150.00-37469.92%
LI210226P000420002021-02-24 2:37PM EST42.0014.2015.8516.800.00-112555.08%
LI210226P000430002021-02-25 12:27PM EST43.0017.1016.8017.15+1.15+7.21%1049498.05%
LI210226P000440002021-02-22 1:24PM EST44.0015.4817.9018.300.00-55542.97%
LI210226P000450002021-02-24 1:54PM EST45.0017.1518.8019.350.00-112553.13%
LI210226P000460002021-02-16 12:09AM EST46.0014.9519.4020.450.00--1531.64%
LI210226P000470002021-02-19 3:04PM EST47.0017.1020.9021.250.00-75583.20%
LI210226P000480002021-02-25 12:42PM EST48.0022.2021.8522.30+1.20+5.71%22597.66%
LI210226P000490002021-02-24 11:04AM EST49.0021.2522.2023.600.00-611566.41%
LI210226P000500002021-02-16 11:57AM EST50.0023.0023.2024.300.00-22533.59%
LI210226P000520002021-02-16 12:09AM EST52.0020.4025.7026.350.00--0638.67%
LI210226P000550002021-02-16 12:09AM EST55.0028.4528.8029.25-2.05-6.72%11675.00%