Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI220603C00013000 | 2022-05-18 12:35PM EDT | 13.00 | 11.05 | 11.15 | 11.35 | 0.00 | - | - | 9 | 240.63% |
| LI220603C00015000 | 2022-05-18 10:14AM EDT | 15.00 | 9.55 | 9.10 | 9.45 | 0.00 | - | - | 1 | 229.69% |
| LI220603C00016000 | 2022-05-18 11:00AM EDT | 16.00 | 8.55 | 8.05 | 8.40 | 0.00 | - | - | 1 | 188.67% |
| LI220603C00018000 | 2022-05-16 12:06AM EDT | 18.00 | 4.30 | 6.20 | 6.45 | 0.00 | - | - | 4 | 117.97% |
| LI220603C00019000 | 2022-05-16 12:06AM EDT | 19.00 | 1.95 | 5.20 | 5.60 | 0.00 | - | - | 1 | 122.27% |
| LI220603C00020000 | 2022-05-24 2:48PM EDT | 20.00 | 2.28 | 4.25 | 4.40 | 0.00 | - | 1 | 114 | 82.03% |
| LI220603C00021000 | 2022-05-27 11:30AM EDT | 21.00 | 3.26 | 3.30 | 3.45 | +0.31 | +10.51% | 48 | 648 | 76.95% |
| LI220603C00022000 | 2022-05-27 2:32PM EDT | 22.00 | 2.39 | 2.19 | 2.51 | -0.05 | -2.05% | 6 | 239 | 52.93% |
| LI220603C00022500 | 2022-05-27 3:58PM EDT | 22.50 | 1.98 | 1.96 | 2.13 | -0.06 | -2.94% | 10 | 35 | 68.56% |
| LI220603C00023000 | 2022-05-27 2:52PM EDT | 23.00 | 1.51 | 1.56 | 1.65 | -0.15 | -9.04% | 103 | 204 | 61.91% |
| LI220603C00023500 | 2022-05-27 3:57PM EDT | 23.50 | 1.23 | 1.18 | 1.27 | -0.06 | -4.65% | 90 | 38 | 58.59% |
| LI220603C00024000 | 2022-05-27 3:50PM EDT | 24.00 | 0.89 | 0.88 | 0.95 | -0.11 | -11.00% | 200 | 150 | 57.52% |
| LI220603C00024500 | 2022-05-27 3:59PM EDT | 24.50 | 0.64 | 0.63 | 0.68 | -0.10 | -13.51% | 271 | 154 | 56.45% |
| LI220603C00025000 | 2022-05-27 3:59PM EDT | 25.00 | 0.45 | 0.45 | 0.48 | -0.11 | -19.64% | 264 | 265 | 56.74% |
| LI220603C00025500 | 2022-05-27 3:50PM EDT | 25.50 | 0.28 | 0.30 | 0.33 | -0.14 | -33.33% | 507 | 174 | 56.64% |
| LI220603C00026000 | 2022-05-27 3:28PM EDT | 26.00 | 0.19 | 0.20 | 0.21 | -0.12 | -38.71% | 855 | 209 | 56.25% |
| LI220603C00026500 | 2022-05-27 3:50PM EDT | 26.50 | 0.14 | 0.13 | 0.16 | -0.08 | -36.36% | 231 | 305 | 58.20% |
| LI220603C00027000 | 2022-05-27 1:19PM EDT | 27.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 19 | 98 | 59.77% |
| LI220603C00027500 | 2022-05-27 2:53PM EDT | 27.50 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 8 | 83 | 61.33% |
| LI220603C00028000 | 2022-05-27 10:11AM EDT | 28.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 7 | 117 | 61.72% |
| LI220603C00029000 | 2022-05-27 2:39PM EDT | 29.00 | 0.02 | 0.00 | 0.11 | -0.02 | -50.00% | 56 | 20 | 76.56% |
| LI220603C00030000 | 2022-05-26 1:52PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 45 | 74.22% |
| LI220603C00031000 | 2022-05-25 11:12AM EDT | 31.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 165 | 83.59% |
| LI220603C00034000 | 2022-05-23 12:04PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 8 | 106.25% |
| LI220603C00035000 | 2022-05-20 9:51AM EDT | 35.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 15 | 117.19% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI220603P00015000 | 2022-05-26 9:37AM EDT | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 487 | 151.56% |
| LI220603P00016000 | 2022-05-25 10:26AM EDT | 16.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 50 | 400 | 134.38% |
| LI220603P00017000 | 2022-05-27 2:51PM EDT | 17.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 3 | 120.31% |
| LI220603P00018000 | 2022-05-27 3:30PM EDT | 18.00 | 0.03 | 0.02 | 0.07 | -0.03 | -50.00% | 220 | 201 | 117.97% |
| LI220603P00019000 | 2022-05-27 12:26PM EDT | 19.00 | 0.04 | 0.03 | 0.05 | -0.20 | -83.33% | 27 | 46 | 97.66% |
| LI220603P00019500 | 2022-05-27 9:46AM EDT | 19.50 | 0.12 | 0.04 | 0.05 | +0.03 | +33.33% | 4 | 29 | 90.63% |
| LI220603P00020000 | 2022-05-27 12:39PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 1,132 | 284 | 85.16% |
| LI220603P00021000 | 2022-05-27 2:38PM EDT | 21.00 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 4 | 663 | 75.78% |
| LI220603P00021500 | 2022-05-27 9:49AM EDT | 21.50 | 0.37 | 0.11 | 0.13 | +0.10 | +37.04% | 14 | 21 | 71.48% |
| LI220603P00022000 | 2022-05-27 2:41PM EDT | 22.00 | 0.15 | 0.15 | 0.17 | -0.14 | -48.28% | 147 | 231 | 67.19% |
| LI220603P00022500 | 2022-05-27 3:57PM EDT | 22.50 | 0.22 | 0.21 | 0.23 | -0.20 | -47.62% | 263 | 110 | 63.48% |
| LI220603P00023000 | 2022-05-27 3:45PM EDT | 23.00 | 0.30 | 0.30 | 0.34 | -0.18 | -37.50% | 490 | 258 | 61.52% |
| LI220603P00023500 | 2022-05-27 3:50PM EDT | 23.50 | 0.44 | 0.42 | 0.49 | -0.16 | -26.67% | 494 | 262 | 59.38% |
| LI220603P00024000 | 2022-05-27 3:45PM EDT | 24.00 | 0.63 | 0.61 | 0.65 | -0.21 | -25.00% | 346 | 185 | 57.13% |
| LI220603P00024500 | 2022-05-27 3:59PM EDT | 24.50 | 0.86 | 0.84 | 0.90 | -0.19 | -18.10% | 26 | 24 | 56.06% |
| LI220603P00025000 | 2022-05-27 2:02PM EDT | 25.00 | 1.36 | 1.12 | 1.23 | -1.77 | -56.55% | 4 | 38 | 55.96% |
| LI220603P00026000 | 2022-05-26 12:38PM EDT | 26.00 | 2.25 | 1.86 | 2.15 | 0.00 | - | 2 | 1 | 64.45% |
| LI220603P00026500 | 2022-05-26 10:17AM EDT | 26.50 | 2.75 | 2.26 | 2.51 | 0.00 | - | 5 | 8 | 60.74% |
| LI220603P00027000 | 2022-05-27 2:39PM EDT | 27.00 | 2.98 | 2.63 | 2.96 | -0.66 | -18.13% | 3 | 1 | 55.47% |
| LI220603P00030000 | 2022-05-23 12:06PM EDT | 30.00 | 6.96 | 5.55 | 6.10 | 0.00 | - | 5 | 5 | 100.39% |
| LI220603P00031000 | 2022-05-26 11:40AM EDT | 31.00 | 7.25 | 6.60 | 7.00 | 0.00 | - | 1 | 0 | 105.86% |
| LI220603P00032000 | 2022-05-18 10:14AM EDT | 32.00 | 7.60 | 7.60 | 8.05 | 0.00 | - | - | 1 | 123.05% |
| LI220603P00033000 | 2022-05-17 2:39PM EDT | 33.00 | 9.35 | 8.55 | 9.20 | 0.00 | - | - | 1 | 144.92% |
| LI220603P00034000 | 2022-05-18 10:15AM EDT | 34.00 | 9.55 | 9.60 | 10.25 | 0.00 | - | - | 2 | 165.23% |
| LI220603P00035000 | 2022-05-18 10:14AM EDT | 35.00 | 10.55 | 10.55 | 11.35 | 0.00 | - | 3 | 5 | 180.47% |
© 2022 Yahoo. All rights reserved.
