UK markets open in 3 hours 54 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.77-0.19 (-0.91%)
At close: 04:00PM EDT
20.80 +0.03 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI240524C000140002024-05-20 11:23AM EDT14.007.156.656.850.00-411320.31%
LI240524C000180002024-05-15 3:31PM EDT18.008.051.183.350.00-12280.08%
LI240524C000200002024-05-22 3:09PM EDT20.000.920.890.96-0.29-23.97%5946672.66%
LI240524C000210002024-05-22 3:59PM EDT21.000.340.310.35-0.14-29.17%2,2021,33170.70%
LI240524C000215002024-05-22 3:56PM EDT21.500.180.170.19-0.12-40.00%6551,54173.05%
LI240524C000220002024-05-22 3:53PM EDT22.000.100.080.10-0.09-47.37%1,6374,70374.22%
LI240524C000225002024-05-22 3:36PM EDT22.500.050.050.07-0.07-58.33%7402,10982.81%
LI240524C000230002024-05-22 3:59PM EDT23.000.040.020.04-0.03-42.86%3818,26284.38%
LI240524C000235002024-05-22 10:06AM EDT23.500.050.020.040.00-6381598.44%
LI240524C000240002024-05-22 2:23PM EDT24.000.020.010.02-0.01-33.33%4282,39698.44%
LI240524C000245002024-05-21 12:26PM EDT24.500.020.010.020.00-1801110.94%
LI240524C000250002024-05-22 3:42PM EDT25.000.020.000.020.00-2752,993115.63%
LI240524C000255002024-05-21 3:49PM EDT25.500.010.000.010.00-961,102112.50%
LI240524C000260002024-05-22 10:16AM EDT26.000.010.000.010.00-3761,670125.00%
LI240524C000265002024-05-21 11:40AM EDT26.500.010.000.010.00-236913131.25%
LI240524C000270002024-05-22 9:30AM EDT27.000.010.000.010.00-45995143.75%
LI240524C000275002024-05-21 10:35AM EDT27.500.010.000.010.00-14809150.00%
LI240524C000280002024-05-22 3:13PM EDT28.000.010.000.010.00-262,663156.25%
LI240524C000285002024-05-22 12:49PM EDT28.500.020.000.02+0.01+100.00%51,155181.25%
LI240524C000290002024-05-21 9:30AM EDT29.000.010.000.010.00-16,648175.00%
LI240524C000295002024-05-22 12:51PM EDT29.500.020.000.02+0.01+100.00%152,911196.88%
LI240524C000300002024-05-22 10:32AM EDT30.000.010.000.01-0.01-50.00%42,863187.50%
LI240524C000305002024-05-20 10:53AM EDT30.500.020.000.020.00-133121212.50%
LI240524C000310002024-05-20 2:04PM EDT31.000.010.000.010.00-7291,195206.25%
LI240524C000315002024-05-21 2:56PM EDT31.500.010.000.010.00-5116212.50%
LI240524C000320002024-05-20 3:24PM EDT32.000.010.000.010.00-162798218.75%
LI240524C000325002024-05-20 11:02AM EDT32.500.010.000.010.00-5653225.00%
LI240524C000330002024-05-21 9:51AM EDT33.000.010.000.010.00-21,807231.25%
LI240524C000335002024-05-22 1:26PM EDT33.500.010.000.010.00-377237.50%
LI240524C000340002024-05-20 10:28AM EDT34.000.010.000.020.00-92133262.50%
LI240524C000345002024-05-20 9:50AM EDT34.500.010.000.020.00-175196268.75%
LI240524C000350002024-05-20 12:10PM EDT35.000.010.000.010.00-290685262.50%
LI240524C000355002024-05-20 9:30AM EDT35.500.010.000.010.00-115126262.50%
LI240524C000360002024-05-17 2:58PM EDT36.000.050.000.010.00-343275.00%
LI240524C000370002024-05-14 10:51AM EDT37.000.060.000.010.00-135287.50%
LI240524C000380002024-05-20 10:08AM EDT38.000.010.000.010.00-370431293.75%
LI240524C000390002024-05-20 10:14AM EDT39.000.010.000.010.00-1172300.00%
LI240524C000400002024-05-17 3:09PM EDT40.000.020.000.010.00-168194312.50%
LI240524C000410002024-05-20 10:30AM EDT41.000.010.000.010.00-161325.00%
LI240524C000420002024-05-17 3:55PM EDT42.000.010.000.010.00-780796337.50%
LI240524C000450002024-05-17 2:21PM EDT45.000.010.000.010.00-78291362.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LI240524P000170002024-05-22 3:28PM EDT17.000.040.000.05+0.03+300.00%135145.31%
LI240524P000180002024-05-22 3:11PM EDT18.000.010.010.02-0.01-50.00%15580100.00%
LI240524P000190002024-05-22 3:52PM EDT19.000.040.030.040.00-6251,28280.47%
LI240524P000195002024-05-22 1:30PM EDT19.500.040.040.08-0.03-42.86%4754571.09%
LI240524P000200002024-05-22 3:53PM EDT20.000.140.130.14-0.01-6.67%9912,51667.97%
LI240524P000205002024-05-22 3:30PM EDT20.500.300.270.31+0.05+20.00%9886867.58%
LI240524P000210002024-05-22 3:27PM EDT21.000.530.510.56+0.05+10.42%4831,33366.41%
LI240524P000215002024-05-22 1:05PM EDT21.500.830.860.91+0.03+3.75%3211,79067.97%
LI240524P000220002024-05-22 12:26PM EDT22.001.131.231.34-0.02-1.74%1292964.06%
LI240524P000225002024-05-22 1:03PM EDT22.501.701.581.81+0.11+6.92%3844889.84%
LI240524P000230002024-05-22 12:34PM EDT23.002.052.122.55+0.23+12.64%48621114.84%
LI240524P000235002024-05-22 11:40AM EDT23.502.641.073.15-0.04-1.49%31563210.94%
LI240524P000240002024-05-22 9:55AM EDT24.003.002.983.95-0.15-4.76%25713186.72%
LI240524P000245002024-05-21 12:59PM EDT24.503.753.304.450.00-14980176.56%
LI240524P000250002024-05-22 2:57PM EDT25.004.303.905.30+0.05+1.18%2,5351,380255.08%
LI240524P000255002024-05-22 3:08PM EDT25.504.804.305.25+0.30+6.67%19474159.38%
LI240524P000260002024-05-22 3:08PM EDT26.005.304.605.550.00-29081274.61%
LI240524P000265002024-05-22 3:08PM EDT26.505.805.305.95+0.28+5.07%10237260.16%
LI240524P000270002024-05-22 3:08PM EDT27.006.256.057.30+0.28+4.69%2,313603337.50%
LI240524P000275002024-05-22 3:08PM EDT27.506.806.656.90+0.06+0.89%14636204.69%
LI240524P000280002024-05-22 3:08PM EDT28.007.306.607.90+0.32+4.58%7016190.63%
LI240524P000285002024-05-22 3:08PM EDT28.507.807.108.55+0.40+5.41%19046258.59%
LI240524P000290002024-05-22 3:08PM EDT29.008.308.158.60+0.35+4.40%6316294.53%
LI240524P000295002024-05-20 10:25AM EDT29.507.977.759.800.00-19245.31%
LI240524P000300002024-05-20 3:57PM EDT30.008.298.2510.100.00-149521.88%
LI240524P000310002024-05-21 2:58PM EDT31.009.909.2510.350.00-613325.00%
LI240524P000320002024-05-21 10:04AM EDT32.0011.0010.1012.750.00-80380.47%
LI240524P000325002024-05-21 10:21AM EDT32.5011.4511.4012.250.00-210338.28%
LI240524P000330002024-05-08 2:54PM EDT33.006.4612.0512.800.00--0400.00%
LI240524P000340002024-05-21 10:04AM EDT34.0013.0012.2014.400.00-80345.31%
LI240524P000360002024-04-08 10:00AM EDT36.005.589.309.650.00--10.00%