UK markets open in 5 hours 14 minutes
NIKKEI 225
27,859.19 -170.38 (-0.61%) HANG SENG
23,473.52 -293.17 (-1.23%) CRUDE OIL
67.79 +1.53 (+2.31%) GOLD FUTURES
1,787.10 +3.20 (+0.18%) DOW
34,580.08 -59.72 (-0.17%) BTC-GBP
37,079.66 -221.05 (-0.59%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI211210C00023000 | 2021-12-03 3:26PM EST | 23.00 | 6.00 | 5.75 | 6.40 | +6.00 | - | 16 | 0 | 199.22% |
| LI211210C00024000 | 2021-11-29 12:02PM EST | 24.00 | 11.00 | 4.40 | 6.60 | +11.00 | - | - | 0 | 218.75% |
| LI211210C00025000 | 2021-12-03 3:50PM EST | 25.00 | 4.15 | 4.10 | 4.45 | -3.85 | -48.12% | 11 | 0 | 166.41% |
| LI211210C00026000 | 2021-11-15 9:30AM EST | 26.00 | 4.95 | 3.25 | 3.50 | 0.00 | - | - | 10 | 146.88% |
| LI211210C00027000 | 2021-12-03 3:59PM EST | 27.00 | 2.65 | 2.54 | 2.67 | -6.20 | -70.06% | 74 | 88 | 135.55% |
| LI211210C00028000 | 2021-12-03 3:59PM EST | 28.00 | 1.95 | 1.87 | 2.00 | -4.70 | -70.68% | 264 | 2 | 126.95% |
| LI211210C00029000 | 2021-12-03 3:59PM EST | 29.00 | 1.44 | 1.33 | 1.48 | -2.76 | -65.71% | 636 | 18 | 122.46% |
| LI211210C00030000 | 2021-12-03 3:59PM EST | 30.00 | 1.00 | 0.92 | 1.00 | -2.35 | -70.15% | 2,137 | 102 | 117.19% |
| LI211210C00031000 | 2021-12-03 3:56PM EST | 31.00 | 0.62 | 0.60 | 0.65 | -2.84 | -82.08% | 1,383 | 79 | 113.09% |
| LI211210C00032000 | 2021-12-03 3:56PM EST | 32.00 | 0.42 | 0.38 | 0.45 | -2.17 | -83.78% | 1,538 | 278 | 112.70% |
| LI211210C00033000 | 2021-12-03 3:59PM EST | 33.00 | 0.28 | 0.24 | 0.30 | -1.42 | -83.53% | 915 | 319 | 112.50% |
| LI211210C00034000 | 2021-12-03 3:58PM EST | 34.00 | 0.19 | 0.15 | 0.20 | -1.36 | -87.74% | 983 | 448 | 113.28% |
| LI211210C00035000 | 2021-12-03 3:53PM EST | 35.00 | 0.19 | 0.09 | 0.16 | -0.86 | -81.90% | 928 | 884 | 116.80% |
| LI211210C00036000 | 2021-12-03 3:58PM EST | 36.00 | 0.12 | 0.04 | 0.14 | -0.64 | -84.21% | 517 | 979 | 120.31% |
| LI211210C00037000 | 2021-12-03 3:43PM EST | 37.00 | 0.07 | 0.02 | 0.11 | -0.46 | -86.79% | 162 | 473 | 123.44% |
| LI211210C00038000 | 2021-12-03 3:15PM EST | 38.00 | 0.04 | 0.02 | 0.24 | -0.28 | -87.50% | 98 | 651 | 151.95% |
| LI211210C00039000 | 2021-12-03 9:50AM EST | 39.00 | 0.10 | 0.01 | 1.06 | +0.10 | - | 1 | 113 | 229.69% |
| LI211210C00040000 | 2021-12-03 2:51PM EST | 40.00 | 0.05 | 0.03 | 0.08 | -0.11 | -68.75% | 416 | 1,307 | 147.66% |
| LI211210C00041000 | 2021-12-02 3:02PM EST | 41.00 | 0.11 | 0.01 | 2.08 | +0.11 | - | - | 3 | 312.89% |
| LI211210C00045000 | 2021-12-03 2:49PM EST | 45.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 20 | 326 | 168.75% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI211210P00020000 | 2021-12-03 3:59PM EST | 20.00 | 0.23 | 0.24 | 0.34 | +0.18 | +360.00% | 107 | 58 | 232.03% |
| LI211210P00021000 | 2021-12-03 12:41PM EST | 21.00 | 0.31 | 0.28 | 0.38 | +0.31 | - | 29 | 10 | 214.06% |
| LI211210P00022000 | 2021-12-03 2:02PM EST | 22.00 | 0.45 | 0.35 | 0.43 | +0.45 | - | 20 | 33 | 199.22% |
| LI211210P00023000 | 2021-12-03 2:22PM EST | 23.00 | 0.51 | 0.41 | 0.45 | +0.41 | +410.00% | 112 | 24 | 179.69% |
| LI211210P00024000 | 2021-12-03 3:59PM EST | 24.00 | 0.55 | 0.49 | 0.59 | +0.55 | - | 110 | 0 | 167.97% |
| LI211210P00025000 | 2021-12-03 3:58PM EST | 25.00 | 0.72 | 0.64 | 0.74 | +0.52 | +260.00% | 406 | 40 | 157.62% |
| LI211210P00026000 | 2021-12-03 3:59PM EST | 26.00 | 0.91 | 0.81 | 0.91 | +0.72 | +378.95% | 219 | 14 | 145.51% |
| LI211210P00027000 | 2021-12-03 3:24PM EST | 27.00 | 1.22 | 1.06 | 1.17 | +0.94 | +335.71% | 134 | 43 | 136.33% |
| LI211210P00028000 | 2021-12-03 3:55PM EST | 28.00 | 1.44 | 1.40 | 1.54 | +1.11 | +336.36% | 515 | 211 | 129.69% |
| LI211210P00029000 | 2021-12-03 3:57PM EST | 29.00 | 1.95 | 1.83 | 1.99 | +1.49 | +323.91% | 806 | 107 | 122.85% |
| LI211210P00030000 | 2021-12-03 3:56PM EST | 30.00 | 2.46 | 2.39 | 2.54 | +1.98 | +412.50% | 852 | 777 | 117.58% |
| LI211210P00031000 | 2021-12-03 3:52PM EST | 31.00 | 3.40 | 3.00 | 3.20 | +2.70 | +385.71% | 1,121 | 354 | 110.74% |
| LI211210P00032000 | 2021-12-03 3:59PM EST | 32.00 | 3.90 | 3.60 | 4.65 | +2.95 | +310.53% | 244 | 197 | 133.30% |
| LI211210P00033000 | 2021-12-03 3:46PM EST | 33.00 | 5.05 | 4.50 | 5.30 | +3.84 | +317.36% | 258 | 594 | 128.13% |
| LI211210P00034000 | 2021-12-03 1:25PM EST | 34.00 | 5.45 | 5.35 | 6.60 | +3.82 | +234.36% | 31 | 590 | 152.93% |
| LI211210P00035000 | 2021-12-03 3:05PM EST | 35.00 | 6.90 | 6.40 | 7.55 | +4.65 | +206.67% | 27 | 404 | 168.16% |
| LI211210P00036000 | 2021-12-03 11:34AM EST | 36.00 | 6.95 | 7.25 | 8.20 | +2.65 | +61.63% | 10 | 203 | 147.66% |
| LI211210P00037000 | 2021-12-03 9:30AM EST | 37.00 | 4.86 | 8.30 | 9.55 | +4.86 | - | 1 | 103 | 189.84% |
| LI211210P00038000 | 2021-12-03 10:05AM EST | 38.00 | 7.10 | 9.10 | 10.20 | +2.65 | +59.55% | 2 | 3 | 156.64% |
| LI211210P00039000 | 2021-12-01 3:29PM EST | 39.00 | 4.30 | 10.05 | 11.20 | +4.30 | - | - | 1 | 160.94% |
| LI211210P00040000 | 2021-12-03 11:59AM EST | 40.00 | 11.73 | 11.15 | 12.90 | +7.67 | +188.92% | 1 | 4 | 240.63% |
© 2021 Yahoo. All rights reserved.
