LI - Li Auto Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI230609C00015000 | 2023-05-30 9:42AM EDT | 15.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI230609C00017000 | 2023-05-17 10:51AM EDT | 17.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI230609C00017500 | 2023-05-31 11:25AM EDT | 17.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI230609C00018500 | 2023-06-06 10:54AM EDT | 18.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI230609C00019000 | 2023-06-06 9:33AM EDT | 19.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230609C00019500 | 2023-06-06 10:54AM EDT | 19.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230609C00021000 | 2023-05-19 10:14AM EDT | 21.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230609C00021500 | 2023-05-30 11:15AM EDT | 21.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LI230609C00022000 | 2023-06-05 2:18PM EDT | 22.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI230609C00022500 | 2023-05-05 12:40PM EDT | 22.50 | 2.50 | 6.90 | 7.10 | 0.00 | - | 1 | 1 | 0.00% |
| LI230609C00023000 | 2023-06-05 9:50AM EDT | 23.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230609C00023500 | 2023-06-06 9:43AM EDT | 23.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230609C00024000 | 2023-06-07 9:50AM EDT | 24.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230609C00024500 | 2023-06-07 3:47PM EDT | 24.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230609C00025000 | 2023-05-30 9:38AM EDT | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LI230609C00025500 | 2023-06-06 10:55AM EDT | 25.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LI230609C00026000 | 2023-06-06 12:23PM EDT | 26.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LI230609C00026500 | 2023-06-01 12:18PM EDT | 26.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI230609C00027000 | 2023-06-08 3:55PM EDT | 27.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LI230609C00027500 | 2023-06-07 12:21PM EDT | 27.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LI230609C00028000 | 2023-06-07 11:30AM EDT | 28.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI230609C00028500 | 2023-06-07 12:55PM EDT | 28.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LI230609C00029000 | 2023-06-08 3:12PM EDT | 29.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LI230609C00029500 | 2023-06-08 1:52PM EDT | 29.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| LI230609C00030000 | 2023-06-08 3:29PM EDT | 30.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LI230609C00030500 | 2023-06-08 2:23PM EDT | 30.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230609C00031000 | 2023-06-08 3:59PM EDT | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| LI230609C00031500 | 2023-06-08 3:57PM EDT | 31.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| LI230609C00032000 | 2023-06-08 3:59PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| LI230609C00032500 | 2023-06-08 3:54PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| LI230609C00033000 | 2023-06-08 3:59PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 12.50% |
| LI230609C00033500 | 2023-06-08 3:22PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| LI230609C00034000 | 2023-06-08 12:34PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| LI230609C00034500 | 2023-06-08 3:48PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LI230609C00035000 | 2023-06-07 11:41AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| LI230609C00035500 | 2023-06-07 3:18PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LI230609C00036000 | 2023-06-08 11:55AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| LI230609C00036500 | 2023-06-06 12:07PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI230609C00037500 | 2023-06-08 3:54PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI230609P00015000 | 2023-05-30 2:43PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LI230609P00017000 | 2023-05-23 9:50AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI230609P00017500 | 2023-05-05 2:57PM EDT | 17.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 596.88% |
| LI230609P00018500 | 2023-05-12 3:56PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI230609P00019000 | 2023-05-23 9:49AM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI230609P00020000 | 2023-06-08 9:51AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LI230609P00020500 | 2023-05-18 1:01PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LI230609P00021000 | 2023-05-15 2:39PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| LI230609P00022000 | 2023-05-10 3:26PM EDT | 22.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI230609P00022500 | 2023-05-17 10:25AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI230609P00023000 | 2023-05-31 10:39AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI230609P00023500 | 2023-05-26 9:43AM EDT | 23.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LI230609P00024000 | 2023-06-06 12:12PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI230609P00024500 | 2023-06-05 12:46PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| LI230609P00025000 | 2023-06-05 2:46PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LI230609P00025500 | 2023-06-07 3:15PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LI230609P00026000 | 2023-06-07 11:20AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LI230609P00026500 | 2023-06-07 9:57AM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI230609P00027000 | 2023-06-08 2:43PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LI230609P00027500 | 2023-06-06 10:03AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LI230609P00028000 | 2023-06-08 10:39AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LI230609P00028500 | 2023-06-07 3:07PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI230609P00029000 | 2023-06-08 2:43PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| LI230609P00029500 | 2023-06-08 2:38PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| LI230609P00030000 | 2023-06-08 2:33PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| LI230609P00030500 | 2023-06-08 3:42PM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LI230609P00031000 | 2023-06-08 3:12PM EDT | 31.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 25.00% |
| LI230609P00031500 | 2023-06-08 3:54PM EDT | 31.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| LI230609P00032000 | 2023-06-08 3:58PM EDT | 32.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| LI230609P00032500 | 2023-06-08 11:33AM EDT | 32.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LI230609P00033000 | 2023-06-08 10:16AM EDT | 33.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LI230609P00033500 | 2023-06-07 10:15AM EDT | 33.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI230609P00034000 | 2023-06-06 10:13AM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230609P00034500 | 2023-06-02 10:26AM EDT | 34.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230609P00035000 | 2023-06-07 11:08AM EDT | 35.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI230609P00036000 | 2023-06-07 10:53AM EDT | 36.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI230609P00036500 | 2023-06-07 11:56AM EDT | 36.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.