Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240503C00015000 | 2024-04-25 12:59PM EDT | 15.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LI240503C00017000 | 2024-04-29 9:31AM EDT | 17.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LI240503C00017500 | 2024-04-23 12:24PM EDT | 17.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LI240503C00019500 | 2024-04-24 2:11PM EDT | 19.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LI240503C00020000 | 2024-04-29 9:37AM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| LI240503C00020500 | 2024-04-29 10:51AM EDT | 20.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LI240503C00021000 | 2024-04-26 3:14PM EDT | 21.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| LI240503C00021500 | 2024-04-26 12:11PM EDT | 21.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LI240503C00022000 | 2024-04-29 10:01AM EDT | 22.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| LI240503C00022500 | 2024-04-29 9:35AM EDT | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| LI240503C00023000 | 2024-04-29 3:05PM EDT | 23.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 0.00% |
| LI240503C00023500 | 2024-04-29 12:47PM EDT | 23.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 66 | 110 | 0.00% |
| LI240503C00024000 | 2024-04-29 12:32PM EDT | 24.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 28 | 274 | 0.00% |
| LI240503C00024500 | 2024-04-29 3:55PM EDT | 24.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 366 | 220 | 0.00% |
| LI240503C00025000 | 2024-04-29 1:55PM EDT | 25.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 240 | 586 | 0.00% |
| LI240503C00025500 | 2024-04-29 3:53PM EDT | 25.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 146 | 232 | 0.00% |
| LI240503C00026000 | 2024-04-29 3:18PM EDT | 26.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,436 | 707 | 0.00% |
| LI240503C00026500 | 2024-04-29 3:59PM EDT | 26.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 436 | 422 | 3.13% |
| LI240503C00027000 | 2024-04-29 3:52PM EDT | 27.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,162 | 824 | 6.25% |
| LI240503C00027500 | 2024-04-29 3:39PM EDT | 27.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 634 | 848 | 12.50% |
| LI240503C00028000 | 2024-04-29 3:57PM EDT | 28.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,736 | 2,616 | 12.50% |
| LI240503C00028500 | 2024-04-29 3:56PM EDT | 28.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 888 | 1,149 | 25.00% |
| LI240503C00029000 | 2024-04-29 3:57PM EDT | 29.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,392 | 1,410 | 25.00% |
| LI240503C00029500 | 2024-04-29 3:57PM EDT | 29.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 338 | 321 | 25.00% |
| LI240503C00030000 | 2024-04-29 3:57PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 808 | 1,469 | 25.00% |
| LI240503C00030500 | 2024-04-29 3:36PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 67 | 50.00% |
| LI240503C00031000 | 2024-04-29 3:31PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 198 | 358 | 50.00% |
| LI240503C00031500 | 2024-04-29 3:45PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| LI240503C00032000 | 2024-04-29 12:25PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 50.00% |
| LI240503C00032500 | 2024-04-26 9:55AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| LI240503C00033000 | 2024-04-29 9:45AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| LI240503C00033500 | 2024-04-15 10:21AM EDT | 33.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LI240503C00034000 | 2024-04-18 3:41PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 50.00% |
| LI240503C00034500 | 2024-04-18 9:57AM EDT | 34.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LI240503C00035000 | 2024-04-29 10:25AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 468 | 50.00% |
| LI240503C00035500 | 2024-04-18 3:56PM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LI240503C00036000 | 2024-04-18 3:42PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 50.00% |
| LI240503C00037000 | 2024-04-22 12:01PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 82 | 50.00% |
| LI240503C00038000 | 2024-04-23 10:28AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 50.00% |
| LI240503C00039000 | 2024-04-22 10:13AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| LI240503C00040000 | 2024-04-19 12:38PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| LI240503C00041000 | 2024-04-19 12:38PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| LI240503C00042000 | 2024-03-22 10:29AM EDT | 42.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 286.33% |
| LI240503C00045000 | 2024-04-19 11:14AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240503P00019000 | 2024-04-25 11:32AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LI240503P00020000 | 2024-04-26 2:44PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 550 | 3,026 | 50.00% |
| LI240503P00020500 | 2024-04-22 3:47PM EDT | 20.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 183 | 50.00% |
| LI240503P00021000 | 2024-04-29 12:58PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| LI240503P00021500 | 2024-04-29 3:54PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 132 | 50.00% |
| LI240503P00022000 | 2024-04-29 3:55PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 993 | 50.00% |
| LI240503P00022500 | 2024-04-29 1:50PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 806 | 50.00% |
| LI240503P00023000 | 2024-04-29 1:50PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 252 | 860 | 25.00% |
| LI240503P00023500 | 2024-04-29 3:00PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 355 | 25.00% |
| LI240503P00024000 | 2024-04-29 3:57PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 237 | 514 | 25.00% |
| LI240503P00024500 | 2024-04-29 3:54PM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 391 | 498 | 25.00% |
| LI240503P00025000 | 2024-04-29 2:09PM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 932 | 1,273 | 12.50% |
| LI240503P00025500 | 2024-04-29 3:37PM EDT | 25.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 53 | 47 | 6.25% |
| LI240503P00026000 | 2024-04-29 3:54PM EDT | 26.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,160 | 3,179 | 3.13% |
| LI240503P00026500 | 2024-04-29 3:59PM EDT | 26.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,216 | 1,280 | 0.00% |
| LI240503P00027000 | 2024-04-29 3:53PM EDT | 27.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 17 | 120 | 0.00% |
| LI240503P00027500 | 2024-04-29 2:44PM EDT | 27.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 313 | 324 | 0.00% |
| LI240503P00028000 | 2024-04-29 3:39PM EDT | 28.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 28 | 335 | 0.00% |
| LI240503P00028500 | 2024-04-29 3:13PM EDT | 28.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LI240503P00029000 | 2024-04-29 1:47PM EDT | 29.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 34 | 62 | 0.00% |
| LI240503P00029500 | 2024-04-22 9:55AM EDT | 29.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LI240503P00030000 | 2024-04-29 3:50PM EDT | 30.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| LI240503P00030500 | 2024-04-26 10:10AM EDT | 30.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 100 | 63 | 0.00% |
| LI240503P00031000 | 2024-04-24 12:38PM EDT | 31.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| LI240503P00031500 | 2024-04-17 10:10AM EDT | 31.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LI240503P00032000 | 2024-04-18 10:33AM EDT | 32.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LI240503P00032500 | 2024-04-17 10:13AM EDT | 32.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240503P00033000 | 2024-04-19 12:29PM EDT | 33.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| LI240503P00035000 | 2024-04-18 3:50PM EDT | 35.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240503P00040000 | 2024-03-27 10:39AM EDT | 40.00 | 10.00 | 13.85 | 15.10 | 0.00 | - | 1 | 0 | 354.10% |
© 2024 Yahoo. All rights reserved.