UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.50 -0.86 (-1.03%) GOLD FUTURES
2,337.40 -4.70 (-0.20%) DOW
38,495.97 -7.72 (-0.02%) Bitcoin GBP
51,990.19 -1,654.02 (-3.08%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240426C00021500 | 2024-04-16 10:02AM EDT | 21.50 | 6.65 | 2.40 | 2.55 | 0.00 | - | - | 2 | 96.88% |
| LI240426C00022000 | 2024-04-24 10:10AM EDT | 22.00 | 2.41 | 1.98 | 2.05 | -0.50 | -17.18% | 21 | 70 | 89.45% |
| LI240426C00023500 | 2024-04-24 1:21PM EDT | 23.50 | 0.66 | 0.68 | 0.72 | -1.00 | -60.24% | 18 | 4 | 58.40% |
| LI240426C00024000 | 2024-04-24 1:33PM EDT | 24.00 | 0.40 | 0.39 | 0.44 | -0.86 | -68.25% | 206 | 59 | 55.66% |
| LI240426C00024500 | 2024-04-24 1:03PM EDT | 24.50 | 0.23 | 0.22 | 0.24 | -0.59 | -71.95% | 81 | 226 | 55.47% |
| LI240426C00025000 | 2024-04-24 12:58PM EDT | 25.00 | 0.12 | 0.11 | 0.14 | -0.42 | -77.78% | 271 | 1,957 | 56.84% |
| LI240426C00025500 | 2024-04-24 1:22PM EDT | 25.50 | 0.06 | 0.06 | 0.07 | -0.30 | -83.33% | 123 | 215 | 58.20% |
| LI240426C00026000 | 2024-04-24 1:46PM EDT | 26.00 | 0.04 | 0.03 | 0.05 | -0.22 | -84.62% | 177 | 589 | 62.50% |
| LI240426C00026500 | 2024-04-24 1:44PM EDT | 26.50 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 65 | 249 | 66.41% |
| LI240426C00027000 | 2024-04-24 10:56AM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 192 | 1,380 | 73.44% |
| LI240426C00027500 | 2024-04-24 9:48AM EDT | 27.50 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 20 | 175 | 84.38% |
| LI240426C00028000 | 2024-04-24 12:34PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 126 | 2,783 | 85.94% |
| LI240426C00028500 | 2024-04-24 1:20PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 97 | 93.75% |
| LI240426C00029000 | 2024-04-23 3:03PM EDT | 29.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 137 | 637 | 96.88% |
| LI240426C00029500 | 2024-04-23 9:39AM EDT | 29.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 117.19% |
| LI240426C00030000 | 2024-04-24 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,889 | 100.00% |
| LI240426C00030500 | 2024-04-24 10:24AM EDT | 30.50 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 5 | 117 | 168.75% |
| LI240426C00031000 | 2024-04-24 9:55AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 740 | 112.50% |
| LI240426C00031500 | 2024-04-22 11:06AM EDT | 31.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 32 | 167.19% |
| LI240426C00032000 | 2024-04-23 2:56PM EDT | 32.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 625 | 137.50% |
| LI240426C00032500 | 2024-04-22 10:41AM EDT | 32.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 32 | 250.00% |
| LI240426C00033000 | 2024-04-24 9:41AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 2,287 | 137.50% |
| LI240426C00033500 | 2024-04-19 12:59PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 245 | 143.75% |
| LI240426C00034000 | 2024-04-19 2:56PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 307 | 159.38% |
| LI240426C00035000 | 2024-04-23 3:06PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 594 | 171.88% |
| LI240426C00036000 | 2024-04-12 10:26AM EDT | 36.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 7 | 353 | 168.75% |
| LI240426C00037000 | 2024-04-24 9:42AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 4 | 52 | 175.00% |
| LI240426C00038000 | 2024-04-05 12:01PM EDT | 38.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 20 | 87 | 203.13% |
| LI240426C00039000 | 2024-04-22 10:58AM EDT | 39.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 349.61% |
| LI240426C00040000 | 2024-04-23 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 89 | 206.25% |
| LI240426C00041000 | 2024-03-22 10:15AM EDT | 41.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 207 | 375.39% |
| LI240426C00042000 | 2024-04-16 1:28PM EDT | 42.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 30 | 350 | 387.50% |
| LI240426C00043000 | 2024-04-05 11:14AM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 38 | 241 | 399.22% |
| LI240426C00044000 | 2024-03-21 3:26PM EDT | 44.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 410.94% |
| LI240426C00045000 | 2024-04-22 3:58PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 176 | 250.00% |
| LI240426C00046000 | 2024-04-15 9:30AM EDT | 46.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 275.00% |
| LI240426C00047000 | 2024-03-26 11:19AM EDT | 47.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 281.25% |
| LI240426C00050000 | 2024-03-14 11:42AM EDT | 50.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 472.66% |
| LI240426C00055000 | 2024-04-18 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 312.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240426P00023000 | 2024-04-24 1:20PM EDT | 23.00 | 0.17 | 0.13 | 0.16 | +0.05 | +41.67% | 411 | 588 | 53.13% |
| LI240426P00023500 | 2024-04-24 1:46PM EDT | 23.50 | 0.27 | 0.26 | 0.29 | +0.06 | +28.57% | 148 | 245 | 50.39% |
| LI240426P00024000 | 2024-04-24 1:30PM EDT | 24.00 | 0.53 | 0.48 | 0.50 | +0.22 | +70.97% | 447 | 1,893 | 49.22% |
| LI240426P00024500 | 2024-04-24 1:37PM EDT | 24.50 | 0.80 | 0.79 | 0.81 | +0.30 | +60.00% | 196 | 446 | 47.27% |
| LI240426P00025000 | 2024-04-24 1:34PM EDT | 25.00 | 1.24 | 1.18 | 1.22 | +0.54 | +77.14% | 102 | 439 | 48.44% |
| LI240426P00025500 | 2024-04-24 1:37PM EDT | 25.50 | 1.63 | 1.62 | 1.66 | +0.63 | +63.00% | 22 | 177 | 44.53% |
| LI240426P00026000 | 2024-04-24 1:37PM EDT | 26.00 | 2.13 | 2.08 | 2.12 | +0.76 | +55.47% | 14 | 691 | 0.00% |
| LI240426P00026500 | 2024-04-24 12:40PM EDT | 26.50 | 2.53 | 2.57 | 2.63 | +0.89 | +54.27% | 3 | 74 | 0.00% |
| LI240426P00027000 | 2024-04-24 11:35AM EDT | 27.00 | 2.75 | 3.05 | 3.15 | +0.67 | +32.21% | 2 | 197 | 65.63% |
| LI240426P00027500 | 2024-04-24 10:43AM EDT | 27.50 | 3.29 | 3.50 | 3.65 | +1.23 | +59.71% | 1 | 62 | 73.44% |
| LI240426P00028000 | 2024-04-24 12:34PM EDT | 28.00 | 4.15 | 4.00 | 4.15 | +0.36 | +9.50% | 5 | 137 | 81.25% |
| LI240426P00028500 | 2024-04-22 3:15PM EDT | 28.50 | 3.58 | 4.50 | 4.65 | 0.00 | - | 153 | 261 | 89.06% |
| LI240426P00029000 | 2024-04-24 10:20AM EDT | 29.00 | 4.68 | 5.00 | 5.15 | +0.65 | +16.13% | 15 | 240 | 96.88% |
| LI240426P00029500 | 2024-04-23 11:26AM EDT | 29.50 | 4.37 | 5.50 | 6.00 | 0.00 | - | 2 | 166 | 156.25% |
| LI240426P00030000 | 2024-04-23 2:22PM EDT | 30.00 | 5.00 | 6.00 | 6.65 | 0.00 | - | 11 | 149 | 187.11% |
| LI240426P00030500 | 2024-04-23 11:56AM EDT | 30.50 | 5.43 | 6.55 | 6.65 | 0.00 | - | 3 | 3 | 115.63% |
| LI240426P00031000 | 2024-04-24 10:08AM EDT | 31.00 | 6.69 | 7.00 | 7.15 | +0.44 | +7.04% | 2 | 403 | 125.00% |
| LI240426P00032000 | 2024-04-24 12:24PM EDT | 32.00 | 8.05 | 8.05 | 8.15 | +0.70 | +9.52% | 1 | 76 | 137.50% |
| LI240426P00032500 | 2024-04-23 12:24PM EDT | 32.50 | 7.50 | 8.55 | 8.65 | 0.00 | - | 1 | 2 | 143.75% |
| LI240426P00033000 | 2024-04-24 9:49AM EDT | 33.00 | 8.60 | 9.05 | 9.15 | +0.45 | +5.52% | 1 | 119 | 150.00% |
| LI240426P00034000 | 2024-04-24 9:49AM EDT | 34.00 | 9.60 | 10.00 | 10.15 | +6.30 | +190.91% | 4 | 6 | 159.38% |
| LI240426P00035000 | 2024-04-16 12:16PM EDT | 35.00 | 6.62 | 11.00 | 11.15 | 0.00 | - | 2 | 68 | 171.88% |
| LI240426P00036000 | 2024-04-22 1:08PM EDT | 36.00 | 10.95 | 12.00 | 12.15 | 0.00 | - | 1 | 1 | 181.25% |
| LI240426P00037000 | 2024-04-16 10:14AM EDT | 37.00 | 8.80 | 13.00 | 13.15 | 0.00 | - | 1 | 1 | 193.75% |
| LI240426P00038000 | 2024-03-27 1:29PM EDT | 38.00 | 8.23 | 14.00 | 14.65 | 0.00 | - | 5 | 0 | 314.84% |
| LI240426P00039000 | 2024-04-24 9:49AM EDT | 39.00 | 14.60 | 15.05 | 15.15 | +6.63 | +83.19% | 1 | 107 | 212.50% |
| LI240426P00040000 | 2024-04-19 1:52PM EDT | 40.00 | 13.38 | 16.00 | 16.15 | 0.00 | - | 6 | 0 | 221.88% |
| LI240426P00041000 | 2024-04-24 10:22AM EDT | 41.00 | 16.60 | 17.00 | 17.15 | +5.80 | +53.70% | 3 | 0 | 231.25% |
| LI240426P00042000 | 2024-03-14 12:42PM EDT | 42.00 | 5.96 | 12.40 | 12.75 | 0.00 | - | 2 | 0 | 0.00% |
| LI240426P00044000 | 2024-04-22 10:22AM EDT | 44.00 | 19.40 | 20.00 | 20.15 | 0.00 | - | 1 | 0 | 256.25% |
| LI240426P00049000 | 2024-04-22 1:08PM EDT | 49.00 | 23.95 | 24.95 | 25.75 | 0.00 | - | 3 | 0 | 448.44% |
| LI240426P00055000 | 2024-03-21 9:31AM EDT | 55.00 | 24.00 | 28.55 | 30.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.