UK markets closed
NIKKEI 225
30,168.27+496.57(+1.67%)HANG SENG
30,074.17+355.93(+1.20%)CRUDE OIL
63.42+0.20(+0.32%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.58-2.10 (-7.32%)
As of 2:25PM EST. Market open.
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI210226C00020000 | 2021-02-25 1:54PM EST | 20.00 | 5.65 | 5.80 | 6.25 | -2.58 | -31.35% | 77 | 27 | 0.00% |
| LI210226C00021500 | 2021-02-25 1:55PM EST | 21.50 | 4.10 | 4.35 | 4.75 | -2.30 | -35.94% | 114 | 9 | 0.00% |
| LI210226C00022500 | 2021-02-25 1:55PM EST | 22.50 | 3.10 | 3.45 | 3.80 | -2.45 | -44.14% | 111 | 160 | 0.00% |
| LI210226C00023500 | 2021-02-25 12:41PM EST | 23.50 | 2.49 | 2.64 | 2.78 | -2.82 | -53.11% | 81 | 164 | 0.00% |
| LI210226C00025000 | 2021-02-25 2:07PM EST | 25.00 | 1.38 | 1.34 | 1.48 | -2.47 | -64.16% | 1,723 | 1,311 | 0.00% |
| LI210226C00026000 | 2021-02-25 2:08PM EST | 26.00 | 0.82 | 0.78 | 0.82 | -2.33 | -73.97% | 3,381 | 742 | 58.20% |
| LI210226C00027000 | 2021-02-25 2:06PM EST | 27.00 | 0.43 | 0.43 | 0.49 | -2.07 | -82.80% | 6,430 | 1,755 | 82.03% |
| LI210226C00027500 | 2021-02-25 2:04PM EST | 27.50 | 0.33 | 0.33 | 0.39 | -1.77 | -84.29% | 2,307 | 1,196 | 91.41% |
| LI210226C00028000 | 2021-02-25 2:09PM EST | 28.00 | 0.27 | 0.27 | 0.28 | -1.59 | -85.48% | 7,534 | 1,590 | 98.05% |
| LI210226C00028500 | 2021-02-25 2:05PM EST | 28.50 | 0.20 | 0.20 | 0.22 | -1.36 | -87.18% | 1,021 | 759 | 103.91% |
| LI210226C00029000 | 2021-02-25 2:05PM EST | 29.00 | 0.16 | 0.17 | 0.19 | -1.21 | -88.32% | 2,920 | 2,352 | 113.28% |
| LI210226C00029500 | 2021-02-25 2:05PM EST | 29.50 | 0.13 | 0.11 | 0.16 | -1.06 | -89.08% | 1,527 | 956 | 117.19% |
| LI210226C00030000 | 2021-02-25 2:06PM EST | 30.00 | 0.12 | 0.10 | 0.12 | -0.88 | -88.00% | 7,505 | 4,946 | 123.05% |
| LI210226C00030500 | 2021-02-25 1:32PM EST | 30.50 | 0.08 | 0.08 | 0.09 | -0.78 | -90.70% | 2,469 | 960 | 126.95% |
| LI210226C00031000 | 2021-02-25 1:53PM EST | 31.00 | 0.07 | 0.07 | 0.08 | -0.66 | -90.41% | 762 | 1,587 | 134.38% |
| LI210226C00031500 | 2021-02-25 1:58PM EST | 31.50 | 0.07 | 0.06 | 0.07 | -0.56 | -88.89% | 2,982 | 940 | 140.63% |
| LI210226C00032000 | 2021-02-25 2:06PM EST | 32.00 | 0.05 | 0.05 | 0.06 | -0.49 | -90.74% | 3,039 | 13,553 | 146.09% |
| LI210226C00032500 | 2021-02-25 12:25PM EST | 32.50 | 0.04 | 0.04 | 0.06 | -0.44 | -91.67% | 283 | 2,690 | 153.13% |
| LI210226C00033000 | 2021-02-25 1:46PM EST | 33.00 | 0.05 | 0.04 | 0.05 | -0.35 | -87.50% | 423 | 2,135 | 159.38% |
| LI210226C00033500 | 2021-02-25 12:34PM EST | 33.50 | 0.04 | 0.04 | 0.05 | -0.33 | -89.19% | 83 | 665 | 167.19% |
| LI210226C00034000 | 2021-02-25 12:59PM EST | 34.00 | 0.04 | 0.03 | 0.05 | -0.26 | -86.67% | 284 | 1,605 | 173.44% |
| LI210226C00034500 | 2021-02-25 10:40AM EST | 34.50 | 0.04 | 0.02 | 0.05 | -0.24 | -85.71% | 102 | 281 | 178.13% |
| LI210226C00035000 | 2021-02-25 1:53PM EST | 35.00 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 933 | 4,031 | 185.94% |
| LI210226C00035500 | 2021-02-25 12:16PM EST | 35.50 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 63 | 411 | 184.38% |
| LI210226C00036000 | 2021-02-25 1:50PM EST | 36.00 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 1,147 | 1,606 | 190.63% |
| LI210226C00036500 | 2021-02-25 9:30AM EST | 36.50 | 0.02 | 0.00 | 0.04 | -0.15 | -88.24% | 101 | 352 | 192.19% |
| LI210226C00037000 | 2021-02-25 12:45PM EST | 37.00 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 513 | 2,739 | 206.25% |
| LI210226C00037500 | 2021-02-25 12:22PM EST | 37.50 | 0.02 | 0.01 | 0.04 | -0.12 | -85.71% | 133 | 609 | 212.50% |
| LI210226C00038000 | 2021-02-25 12:15PM EST | 38.00 | 0.01 | 0.01 | 0.04 | -0.11 | -91.67% | 51 | 841 | 218.75% |
| LI210226C00038500 | 2021-02-25 12:30PM EST | 38.50 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 6 | 94 | 218.75% |
| LI210226C00039000 | 2021-02-25 12:55PM EST | 39.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 100 | 133 | 232.81% |
| LI210226C00040000 | 2021-02-25 1:21PM EST | 40.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 333 | 2,507 | 218.75% |
| LI210226C00041000 | 2021-02-24 3:42PM EST | 41.00 | 0.05 | 0.00 | 0.04 | -0.02 | -28.57% | 5 | 230 | 250.00% |
| LI210226C00042000 | 2021-02-25 12:59PM EST | 42.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 182 | 462 | 262.50% |
| LI210226C00043000 | 2021-02-24 3:57PM EST | 43.00 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 2 | 381 | 293.75% |
| LI210226C00044000 | 2021-02-25 9:30AM EST | 44.00 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 40 | 158 | 275.00% |
| LI210226C00045000 | 2021-02-25 10:54AM EST | 45.00 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 15 | 496 | 287.50% |
| LI210226C00046000 | 2021-02-25 9:34AM EST | 46.00 | 0.10 | 0.00 | 0.07 | -0.04 | -28.57% | 1 | 38 | 328.13% |
| LI210226C00047000 | 2021-02-25 9:34AM EST | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 69 | 275.00% |
| LI210226C00048000 | 2021-02-25 9:34AM EST | 48.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 1 | 23 | 325.00% |
| LI210226C00049000 | 2021-02-25 9:34AM EST | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 325.00% |
| LI210226C00050000 | 2021-02-24 2:58PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 931 | 300.00% |
| LI210226C00051000 | 2021-02-11 9:43AM EST | 51.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 343.75% |
| LI210226C00052000 | 2021-02-10 1:29PM EST | 52.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 350.00% |
| LI210226C00053000 | 2021-02-12 2:58PM EST | 53.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 12 | 15 | 362.50% |
| LI210226C00054000 | 2021-02-25 9:34AM EST | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 350.00% |
| LI210226C00055000 | 2021-02-25 9:33AM EST | 55.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 51 | 319 | 362.50% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI210226P00020000 | 2021-02-25 2:05PM EST | 20.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 195 | 1,975 | 215.63% |
| LI210226P00021500 | 2021-02-25 1:09PM EST | 21.50 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 67 | 217 | 175.00% |
| LI210226P00022500 | 2021-02-25 2:06PM EST | 22.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 326 | 625 | 148.44% |
| LI210226P00023500 | 2021-02-25 2:04PM EST | 23.50 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 634 | 1,634 | 128.91% |
| LI210226P00025000 | 2021-02-25 2:05PM EST | 25.00 | 0.32 | 0.29 | 0.31 | +0.07 | +28.00% | 1,276 | 2,585 | 114.45% |
| LI210226P00026000 | 2021-02-25 2:07PM EST | 26.00 | 0.71 | 0.66 | 0.72 | +0.29 | +69.05% | 2,547 | 4,431 | 122.66% |
| LI210226P00027000 | 2021-02-25 2:00PM EST | 27.00 | 1.65 | 1.32 | 1.39 | +0.93 | +129.17% | 5,165 | 2,360 | 143.36% |
| LI210226P00027500 | 2021-02-25 2:06PM EST | 27.50 | 1.81 | 1.62 | 1.82 | +0.91 | +101.11% | 795 | 2,721 | 150.98% |
| LI210226P00028000 | 2021-02-25 2:06PM EST | 28.00 | 2.19 | 2.18 | 2.21 | +1.05 | +92.11% | 869 | 2,067 | 170.12% |
| LI210226P00028500 | 2021-02-25 1:13PM EST | 28.50 | 2.68 | 2.58 | 2.68 | +1.28 | +91.43% | 422 | 1,100 | 181.64% |
| LI210226P00029000 | 2021-02-25 1:21PM EST | 29.00 | 3.27 | 3.05 | 3.15 | +1.61 | +96.99% | 1,732 | 2,007 | 196.29% |
| LI210226P00029500 | 2021-02-25 1:02PM EST | 29.50 | 4.16 | 3.45 | 3.65 | +2.25 | +117.80% | 120 | 626 | 206.64% |
| LI210226P00030000 | 2021-02-25 2:07PM EST | 30.00 | 4.08 | 3.95 | 4.10 | +1.85 | +82.96% | 362 | 2,619 | 219.34% |
| LI210226P00030500 | 2021-02-25 1:01PM EST | 30.50 | 5.15 | 4.35 | 4.60 | +2.48 | +92.88% | 53 | 322 | 226.95% |
| LI210226P00031000 | 2021-02-25 11:35AM EST | 31.00 | 4.70 | 4.90 | 5.15 | +1.64 | +53.59% | 17 | 439 | 250.39% |
| LI210226P00031500 | 2021-02-25 12:52PM EST | 31.50 | 6.15 | 5.35 | 5.55 | +2.60 | +73.24% | 44 | 105 | 251.95% |
| LI210226P00032000 | 2021-02-25 1:33PM EST | 32.00 | 6.65 | 5.90 | 6.15 | +2.85 | +75.00% | 361 | 699 | 279.10% |
| LI210226P00032500 | 2021-02-25 1:32PM EST | 32.50 | 7.10 | 6.35 | 6.65 | +1.00 | +16.39% | 61 | 170 | 288.28% |
| LI210226P00033000 | 2021-02-25 12:13PM EST | 33.00 | 6.80 | 6.85 | 7.05 | +1.30 | +23.64% | 89 | 132 | 291.80% |
| LI210226P00033500 | 2021-02-25 12:37PM EST | 33.50 | 8.12 | 7.35 | 7.55 | +2.47 | +43.72% | 9 | 68 | 304.30% |
| LI210226P00034000 | 2021-02-25 10:23AM EST | 34.00 | 7.10 | 7.85 | 8.20 | +0.70 | +10.94% | 8 | 52 | 330.86% |
| LI210226P00034500 | 2021-02-23 12:26PM EST | 34.50 | 8.90 | 8.35 | 8.50 | -0.18 | -1.98% | 17 | 48 | 323.44% |
| LI210226P00035000 | 2021-02-25 12:06PM EST | 35.00 | 8.80 | 8.85 | 9.20 | +2.30 | +35.38% | 43 | 128 | 354.69% |
| LI210226P00035500 | 2021-02-22 1:35PM EST | 35.50 | 7.55 | 9.35 | 9.65 | +0.65 | +9.42% | 3 | 7 | 361.33% |
| LI210226P00036000 | 2021-02-25 12:08PM EST | 36.00 | 9.80 | 9.85 | 10.25 | +1.82 | +22.81% | 163 | 152 | 382.03% |
| LI210226P00036500 | 2021-02-23 10:33AM EST | 36.50 | 10.85 | 10.35 | 10.60 | +0.85 | +8.50% | 10 | 11 | 377.73% |
| LI210226P00037000 | 2021-02-23 3:01PM EST | 37.00 | 10.05 | 10.80 | 11.25 | -0.42 | -4.01% | 5 | 36 | 398.83% |
| LI210226P00037500 | 2021-02-25 12:18PM EST | 37.50 | 11.25 | 11.35 | 11.65 | +0.95 | +9.22% | 1 | 6 | 403.91% |
| LI210226P00038000 | 2021-02-19 12:49PM EST | 38.00 | 11.05 | 11.80 | 12.45 | +2.55 | +30.00% | 1 | 95 | 439.45% |
| LI210226P00038500 | 2021-02-25 12:53PM EST | 38.50 | 12.75 | 12.40 | 12.80 | +1.45 | +12.83% | 39 | 8 | 444.53% |
| LI210226P00039000 | 2021-02-19 2:38PM EST | 39.00 | 11.28 | 12.85 | 13.20 | 0.00 | - | 1 | 18 | 438.67% |
| LI210226P00040000 | 2021-02-25 1:18PM EST | 40.00 | 14.40 | 13.80 | 14.20 | +3.10 | +27.43% | 4 | 25 | 451.95% |
| LI210226P00041000 | 2021-02-11 10:08AM EST | 41.00 | 9.40 | 14.85 | 15.15 | 0.00 | - | 3 | 7 | 469.92% |
| LI210226P00042000 | 2021-02-24 2:37PM EST | 42.00 | 14.20 | 15.85 | 16.80 | 0.00 | - | 1 | 12 | 555.08% |
| LI210226P00043000 | 2021-02-25 12:27PM EST | 43.00 | 17.10 | 16.80 | 17.15 | +1.15 | +7.21% | 10 | 49 | 498.05% |
| LI210226P00044000 | 2021-02-22 1:24PM EST | 44.00 | 15.48 | 17.90 | 18.30 | 0.00 | - | 5 | 5 | 542.97% |
| LI210226P00045000 | 2021-02-24 1:54PM EST | 45.00 | 17.15 | 18.80 | 19.35 | 0.00 | - | 1 | 12 | 553.13% |
| LI210226P00046000 | 2021-02-16 12:09AM EST | 46.00 | 14.95 | 19.40 | 20.45 | 0.00 | - | - | 1 | 531.64% |
| LI210226P00047000 | 2021-02-19 3:04PM EST | 47.00 | 17.10 | 20.90 | 21.25 | 0.00 | - | 7 | 5 | 583.20% |
| LI210226P00048000 | 2021-02-25 12:42PM EST | 48.00 | 22.20 | 21.85 | 22.30 | +1.20 | +5.71% | 2 | 2 | 597.66% |
| LI210226P00049000 | 2021-02-24 11:04AM EST | 49.00 | 21.25 | 22.20 | 23.60 | 0.00 | - | 6 | 11 | 566.41% |
| LI210226P00050000 | 2021-02-16 11:57AM EST | 50.00 | 23.00 | 23.20 | 24.30 | 0.00 | - | 2 | 2 | 533.59% |
| LI210226P00052000 | 2021-02-16 12:09AM EST | 52.00 | 20.40 | 25.70 | 26.35 | 0.00 | - | - | 0 | 638.67% |
| LI210226P00055000 | 2021-02-16 12:09AM EST | 55.00 | 28.45 | 28.80 | 29.25 | -2.05 | -6.72% | 1 | 1 | 675.00% |
© 2021 Verizon Media. All rights reserved.
