Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI231201C00023000 | 2023-11-28 1:02PM EST | 23.00 | 17.45 | 16.10 | 16.35 | 0.00 | - | 1 | 6 | 369.53% |
| LI231201C00024000 | 2023-11-17 9:37AM EST | 24.00 | 17.30 | 15.25 | 15.35 | 0.00 | - | 1 | 17 | 365.63% |
| LI231201C00025000 | 2023-11-17 11:00AM EST | 25.00 | 16.05 | 14.25 | 14.50 | 0.00 | - | 1 | 4 | 358.20% |
| LI231201C00027000 | 2023-11-24 10:13AM EST | 27.00 | 14.10 | 12.25 | 12.35 | 0.00 | - | 1 | 3 | 291.41% |
| LI231201C00028000 | 2023-11-24 10:13AM EST | 28.00 | 13.10 | 11.10 | 11.35 | 0.00 | - | 1 | 2 | 251.56% |
| LI231201C00029000 | 2023-11-29 9:53AM EST | 29.00 | 10.35 | 10.25 | 10.35 | +0.15 | +1.47% | 1 | 2 | 245.70% |
| LI231201C00030000 | 2023-11-28 9:57AM EST | 30.00 | 10.25 | 9.25 | 9.35 | 0.00 | - | 1 | 11 | 223.44% |
| LI231201C00031000 | 2023-11-24 10:56AM EST | 31.00 | 10.00 | 8.25 | 8.35 | 0.00 | - | 1 | 1 | 201.95% |
| LI231201C00032000 | 2023-11-22 12:05PM EST | 32.00 | 8.35 | 7.15 | 7.45 | 0.00 | - | 13 | 13 | 180.47% |
| LI231201C00032500 | 2023-11-13 2:39PM EST | 32.50 | 7.20 | 6.75 | 6.95 | 0.00 | - | - | 2 | 177.54% |
| LI231201C00033000 | 2023-11-29 9:37AM EST | 33.00 | 6.30 | 6.25 | 6.40 | +0.60 | +10.53% | 2 | 10 | 163.09% |
| LI231201C00033500 | 2023-11-14 10:04AM EST | 33.50 | 6.20 | 5.75 | 5.85 | 0.00 | - | - | 1 | 148.83% |
| LI231201C00034000 | 2023-11-24 9:32AM EST | 34.00 | 7.10 | 5.20 | 5.35 | 0.00 | - | 3 | 17 | 134.96% |
| LI231201C00035000 | 2023-11-28 2:30PM EST | 35.00 | 5.40 | 4.30 | 4.40 | 0.00 | - | 3 | 85 | 123.44% |
| LI231201C00035500 | 2023-11-17 9:45AM EST | 35.50 | 5.90 | 3.70 | 3.90 | 0.00 | - | 21 | 21 | 106.84% |
| LI231201C00036000 | 2023-11-27 11:35AM EST | 36.00 | 4.00 | 3.30 | 3.40 | 0.00 | - | 3 | 64 | 101.56% |
| LI231201C00036500 | 2023-11-24 10:10AM EST | 36.50 | 4.62 | 2.75 | 2.89 | 0.00 | - | 2 | 2 | 87.30% |
| LI231201C00037000 | 2023-11-24 12:42PM EST | 37.00 | 4.37 | 2.35 | 2.43 | 0.00 | - | 10 | 84 | 82.62% |
| LI231201C00037500 | 2023-11-22 9:31AM EST | 37.50 | 3.80 | 1.89 | 1.97 | 0.00 | - | 4 | 14 | 74.02% |
| LI231201C00038000 | 2023-11-29 9:30AM EST | 38.00 | 1.34 | 1.48 | 1.56 | -1.16 | -46.40% | 8 | 155 | 68.36% |
| LI231201C00038500 | 2023-11-29 9:31AM EST | 38.50 | 1.10 | 1.12 | 1.18 | -1.00 | -47.62% | 2 | 19 | 63.48% |
| LI231201C00039000 | 2023-11-29 9:52AM EST | 39.00 | 0.84 | 0.82 | 0.88 | -0.79 | -48.47% | 18 | 222 | 60.94% |
| LI231201C00039500 | 2023-11-29 10:10AM EST | 39.50 | 0.60 | 0.54 | 0.59 | -0.77 | -56.20% | 17 | 93 | 56.25% |
| LI231201C00040000 | 2023-11-29 10:06AM EST | 40.00 | 0.43 | 0.40 | 0.43 | -0.53 | -55.21% | 53 | 343 | 57.91% |
| LI231201C00040500 | 2023-11-29 9:59AM EST | 40.50 | 0.34 | 0.25 | 0.29 | -0.36 | -51.43% | 61 | 539 | 56.64% |
| LI231201C00041000 | 2023-11-29 9:58AM EST | 41.00 | 0.22 | 0.15 | 0.19 | -0.28 | -56.00% | 16 | 804 | 55.86% |
| LI231201C00041500 | 2023-11-29 10:12AM EST | 41.50 | 0.12 | 0.10 | 0.14 | -0.26 | -68.42% | 24 | 1,374 | 57.81% |
| LI231201C00042000 | 2023-11-29 9:52AM EST | 42.00 | 0.10 | 0.07 | 0.11 | -0.13 | -56.52% | 49 | 1,893 | 60.74% |
| LI231201C00042500 | 2023-11-29 9:33AM EST | 42.50 | 0.05 | 0.04 | 0.07 | -0.15 | -75.00% | 21 | 431 | 60.55% |
| LI231201C00043000 | 2023-11-28 12:12PM EST | 43.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 12 | 1,273 | 64.06% |
| LI231201C00043500 | 2023-11-28 2:59PM EST | 43.50 | 0.07 | 0.01 | 0.41 | 0.00 | - | 2 | 207 | 100.78% |
| LI231201C00044000 | 2023-11-28 11:39AM EST | 44.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 31 | 320 | 77.34% |
| LI231201C00044500 | 2023-11-27 10:10AM EST | 44.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| LI231201C00045000 | 2023-11-28 3:40PM EST | 45.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 5 | 650 | 111.72% |
| LI231201C00046000 | 2023-11-28 9:33AM EST | 46.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 151 | 82.81% |
| LI231201C00047000 | 2023-11-27 2:31PM EST | 47.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 47 | 70 | 122.66% |
| LI231201C00048000 | 2023-11-20 12:52PM EST | 48.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | - | 17 | 166.41% |
| LI231201C00049000 | 2023-11-22 10:52AM EST | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 41 | 129.69% |
| LI231201C00050000 | 2023-11-20 2:19PM EST | 50.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 112.50% |
| LI231201C00051000 | 2023-11-20 2:18PM EST | 51.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 118.75% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI231201P00023000 | 2023-10-23 8:30AM EST | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| LI231201P00024000 | 2023-10-23 8:30AM EST | 24.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LI231201P00025000 | 2023-10-18 11:11AM EST | 25.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 56 | 321.09% |
| LI231201P00026000 | 2023-10-24 9:17AM EST | 26.00 | 0.26 | 0.00 | 0.09 | 0.00 | - | 1 | 102 | 217.19% |
| LI231201P00027000 | 2023-11-03 9:52AM EST | 27.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 8 | 10 | 218.75% |
| LI231201P00029000 | 2023-11-16 11:27AM EST | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 50.00% |
| LI231201P00030000 | 2023-11-16 11:27AM EST | 30.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 118.75% |
| LI231201P00031000 | 2023-11-27 10:10AM EST | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,071 | 50.00% |
| LI231201P00032000 | 2023-11-16 11:01AM EST | 32.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 184 | 168.75% |
| LI231201P00032500 | 2023-11-13 9:53AM EST | 32.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 158.59% |
| LI231201P00033000 | 2023-11-28 2:58PM EST | 33.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 78 | 148.44% |
| LI231201P00033500 | 2023-11-27 9:30AM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| LI231201P00034000 | 2023-11-28 3:39PM EST | 34.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 87.50% |
| LI231201P00034500 | 2023-11-27 12:22PM EST | 34.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 41 | 76.56% |
| LI231201P00035000 | 2023-11-28 1:38PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 57.81% |
| LI231201P00035500 | 2023-11-22 9:47AM EST | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| LI231201P00036000 | 2023-11-28 10:33AM EST | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 283 | 25.00% |
| LI231201P00036500 | 2023-11-29 9:55AM EST | 36.50 | 0.07 | 0.04 | 0.06 | +0.01 | +16.67% | 1 | 122 | 50.78% |
| LI231201P00037000 | 2023-11-28 2:07PM EST | 37.00 | 0.04 | 0.07 | 0.09 | 0.00 | - | 30 | 805 | 47.66% |
| LI231201P00037500 | 2023-11-29 10:05AM EST | 37.50 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 2 | 143 | 44.73% |
| LI231201P00038000 | 2023-11-29 10:07AM EST | 38.00 | 0.22 | 0.20 | 0.23 | +0.12 | +120.00% | 57 | 386 | 42.77% |
| LI231201P00038500 | 2023-11-29 9:33AM EST | 38.50 | 0.37 | 0.33 | 0.38 | +0.20 | +117.65% | 15 | 100 | 41.99% |
| LI231201P00039000 | 2023-11-29 10:16AM EST | 39.00 | 0.57 | 0.51 | 0.55 | +0.31 | +119.23% | 51 | 475 | 38.28% |
| LI231201P00039500 | 2023-11-28 2:37PM EST | 39.50 | 0.80 | 0.77 | 0.82 | +0.38 | +90.48% | 1 | 2,418 | 36.52% |
| LI231201P00040000 | 2023-11-29 9:58AM EST | 40.00 | 1.01 | 1.06 | 1.12 | +0.41 | +68.33% | 34 | 806 | 30.08% |
| LI231201P00040500 | 2023-11-29 9:38AM EST | 40.50 | 1.39 | 1.44 | 1.50 | +0.53 | +61.63% | 3 | 148 | 0.00% |
| LI231201P00041000 | 2023-11-28 1:56PM EST | 41.00 | 1.11 | 1.82 | 1.90 | 0.00 | - | 12 | 87 | 0.00% |
| LI231201P00041500 | 2023-11-28 2:51PM EST | 41.50 | 2.39 | 2.20 | 2.38 | +0.89 | +59.33% | 2 | 28 | 0.00% |
| LI231201P00042000 | 2023-11-29 9:58AM EST | 42.00 | 2.60 | 2.64 | 2.83 | +0.25 | +10.64% | 1 | 27 | 0.00% |
| LI231201P00042500 | 2023-11-28 1:47PM EST | 42.50 | 2.28 | 3.25 | 3.35 | 0.00 | - | 5 | 5 | 0.00% |
| LI231201P00043000 | 2023-11-21 10:26AM EST | 43.00 | 2.70 | 3.70 | 3.80 | 0.00 | - | 13 | 11 | 0.00% |
| LI231201P00044000 | 2023-11-28 9:58AM EST | 44.00 | 3.75 | 4.65 | 5.00 | 0.00 | - | 3 | 6 | 0.00% |
| LI231201P00045000 | 2023-11-27 10:10AM EST | 45.00 | 4.76 | 5.65 | 5.80 | 0.00 | - | 40 | 33 | 0.00% |
| LI231201P00046000 | 2023-11-17 9:33AM EST | 46.00 | 4.98 | 6.65 | 6.80 | 0.00 | - | 10 | 10 | 0.00% |
| LI231201P00048000 | 2023-11-17 9:33AM EST | 48.00 | 6.81 | 8.65 | 8.90 | 0.00 | - | 10 | 0 | 0.00% |
| LI231201P00050000 | 2023-11-13 10:39AM EST | 50.00 | 10.90 | 10.65 | 10.95 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.