Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240524C00014000 | 2024-05-20 11:23AM EDT | 14.00 | 7.15 | 7.45 | 8.65 | -4.55 | -38.89% | 4 | 11 | 345.31% |
| LI240524C00018000 | 2024-05-15 3:31PM EDT | 18.00 | 8.05 | 2.63 | 4.75 | 0.00 | - | 1 | 2 | 299.22% |
| LI240524C00020000 | 2024-05-20 3:15PM EDT | 20.00 | 1.75 | 1.78 | 1.89 | -3.06 | -63.62% | 1,500 | 45 | 75.00% |
| LI240524C00021000 | 2024-05-20 3:49PM EDT | 21.00 | 1.18 | 1.12 | 1.15 | -3.22 | -73.18% | 1,403 | 2 | 81.25% |
| LI240524C00021500 | 2024-05-20 3:55PM EDT | 21.50 | 0.84 | 0.83 | 0.86 | -2.86 | -77.30% | 3,573 | 2 | 81.45% |
| LI240524C00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.60 | 0.59 | 0.62 | -2.62 | -81.37% | 10,862 | 18 | 81.25% |
| LI240524C00022500 | 2024-05-20 3:55PM EDT | 22.50 | 0.42 | 0.42 | 0.44 | -2.43 | -85.26% | 2,554 | 24 | 82.42% |
| LI240524C00023000 | 2024-05-20 3:59PM EDT | 23.00 | 0.30 | 0.29 | 0.31 | -2.17 | -87.85% | 10,331 | 153 | 83.79% |
| LI240524C00023500 | 2024-05-20 3:55PM EDT | 23.50 | 0.23 | 0.20 | 0.23 | -1.91 | -89.25% | 1,205 | 17 | 86.52% |
| LI240524C00024000 | 2024-05-20 3:45PM EDT | 24.00 | 0.15 | 0.14 | 0.17 | -1.66 | -91.71% | 1,761 | 1,748 | 89.45% |
| LI240524C00024500 | 2024-05-20 3:42PM EDT | 24.50 | 0.10 | 0.10 | 0.13 | -1.43 | -93.46% | 1,011 | 144 | 92.97% |
| LI240524C00025000 | 2024-05-20 3:45PM EDT | 25.00 | 0.08 | 0.07 | 0.09 | -1.20 | -93.75% | 2,163 | 2,296 | 94.53% |
| LI240524C00025500 | 2024-05-20 3:47PM EDT | 25.50 | 0.05 | 0.05 | 0.08 | -1.01 | -95.28% | 177 | 1,101 | 99.61% |
| LI240524C00026000 | 2024-05-20 3:54PM EDT | 26.00 | 0.06 | 0.03 | 0.06 | -0.84 | -93.33% | 978 | 1,447 | 100.78% |
| LI240524C00026500 | 2024-05-20 12:32PM EDT | 26.50 | 0.04 | 0.02 | 0.07 | -0.68 | -94.44% | 473 | 767 | 109.38% |
| LI240524C00027000 | 2024-05-20 1:39PM EDT | 27.00 | 0.02 | 0.02 | 0.04 | -0.62 | -96.88% | 706 | 914 | 109.38% |
| LI240524C00027500 | 2024-05-20 3:59PM EDT | 27.50 | 0.02 | 0.02 | 0.04 | -0.50 | -96.15% | 445 | 875 | 117.19% |
| LI240524C00028000 | 2024-05-20 3:05PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.41 | -95.35% | 2,179 | 3,646 | 120.31% |
| LI240524C00028500 | 2024-05-20 11:19AM EDT | 28.50 | 0.01 | 0.01 | 0.02 | -0.34 | -97.14% | 106 | 1,232 | 118.75% |
| LI240524C00029000 | 2024-05-20 2:19PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.31 | -96.88% | 237 | 6,821 | 125.00% |
| LI240524C00029500 | 2024-05-20 2:17PM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -0.26 | -96.30% | 30 | 2,927 | 131.25% |
| LI240524C00030000 | 2024-05-20 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 319 | 3,032 | 131.25% |
| LI240524C00030500 | 2024-05-20 10:53AM EDT | 30.50 | 0.02 | 0.00 | 0.02 | -0.18 | -90.00% | 133 | 159 | 134.38% |
| LI240524C00031000 | 2024-05-20 2:04PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 729 | 939 | 131.25% |
| LI240524C00031500 | 2024-05-20 3:04PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 38 | 107 | 137.50% |
| LI240524C00032000 | 2024-05-20 3:24PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 162 | 689 | 137.50% |
| LI240524C00032500 | 2024-05-20 11:02AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 56 | 45 | 143.75% |
| LI240524C00033000 | 2024-05-20 2:58PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 789 | 1,594 | 150.00% |
| LI240524C00033500 | 2024-05-20 10:45AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 36 | 42 | 156.25% |
| LI240524C00034000 | 2024-05-20 10:28AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 92 | 77 | 162.50% |
| LI240524C00034500 | 2024-05-20 9:50AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 175 | 196 | 162.50% |
| LI240524C00035000 | 2024-05-20 12:10PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 290 | 625 | 168.75% |
| LI240524C00035500 | 2024-05-20 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 115 | 126 | 175.00% |
| LI240524C00036000 | 2024-05-17 2:58PM EDT | 36.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 175.00% |
| LI240524C00037000 | 2024-05-14 10:51AM EDT | 37.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 187.50% |
| LI240524C00038000 | 2024-05-20 10:08AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 370 | 431 | 193.75% |
| LI240524C00039000 | 2024-05-20 10:14AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 172 | 200.00% |
| LI240524C00040000 | 2024-05-17 3:09PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 168 | 194 | 212.50% |
| LI240524C00041000 | 2024-05-20 10:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 60 | 212.50% |
| LI240524C00042000 | 2024-05-17 3:55PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 780 | 796 | 225.00% |
| LI240524C00045000 | 2024-05-17 2:21PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 291 | 243.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240524P00017000 | 2024-05-20 10:58AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 8 | 121.88% |
| LI240524P00018000 | 2024-05-20 3:41PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 424 | 302 | 89.06% |
| LI240524P00019000 | 2024-05-20 3:14PM EDT | 19.00 | 0.05 | 0.04 | 0.07 | -0.20 | -80.00% | 1,865 | 1 | 85.94% |
| LI240524P00019500 | 2024-05-20 3:30PM EDT | 19.50 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 924 | 5 | 79.69% |
| LI240524P00020000 | 2024-05-20 3:59PM EDT | 20.00 | 0.15 | 0.15 | 0.16 | +0.10 | +200.00% | 6,851 | 522 | 80.86% |
| LI240524P00020500 | 2024-05-20 3:54PM EDT | 20.50 | 0.25 | 0.25 | 0.27 | +0.18 | +257.14% | 1,470 | 110 | 80.08% |
| LI240524P00021000 | 2024-05-20 3:58PM EDT | 21.00 | 0.42 | 0.40 | 0.43 | +0.32 | +320.00% | 3,634 | 191 | 80.08% |
| LI240524P00021500 | 2024-05-20 3:59PM EDT | 21.50 | 0.62 | 0.60 | 0.65 | +0.47 | +313.33% | 3,996 | 293 | 80.47% |
| LI240524P00022000 | 2024-05-20 3:59PM EDT | 22.00 | 0.87 | 0.88 | 0.92 | +0.66 | +314.29% | 3,004 | 359 | 81.84% |
| LI240524P00022500 | 2024-05-20 3:49PM EDT | 22.50 | 1.16 | 1.19 | 1.25 | +0.84 | +262.50% | 825 | 294 | 82.42% |
| LI240524P00023000 | 2024-05-20 3:58PM EDT | 23.00 | 1.58 | 1.52 | 1.62 | +1.11 | +236.17% | 944 | 796 | 81.05% |
| LI240524P00023500 | 2024-05-20 2:20PM EDT | 23.50 | 1.88 | 1.97 | 2.02 | +1.26 | +203.23% | 173 | 609 | 84.96% |
| LI240524P00024000 | 2024-05-20 3:26PM EDT | 24.00 | 2.51 | 2.40 | 2.46 | +1.68 | +202.41% | 548 | 645 | 86.72% |
| LI240524P00024500 | 2024-05-20 2:29PM EDT | 24.50 | 2.95 | 2.86 | 2.95 | +1.89 | +178.30% | 188 | 1,030 | 92.97% |
| LI240524P00025000 | 2024-05-20 2:33PM EDT | 25.00 | 3.45 | 3.35 | 3.45 | +2.14 | +163.36% | 417 | 1,516 | 102.34% |
| LI240524P00025500 | 2024-05-20 12:10PM EDT | 25.50 | 3.61 | 3.30 | 4.90 | +1.97 | +120.12% | 33 | 79 | 152.73% |
| LI240524P00026000 | 2024-05-20 3:58PM EDT | 26.00 | 4.25 | 3.05 | 5.25 | +2.31 | +119.07% | 92 | 117 | 257.62% |
| LI240524P00026500 | 2024-05-20 11:38AM EDT | 26.50 | 5.10 | 4.50 | 5.10 | +2.83 | +124.67% | 5 | 46 | 85.94% |
| LI240524P00027000 | 2024-05-20 3:31PM EDT | 27.00 | 5.29 | 5.25 | 5.35 | +2.68 | +102.68% | 34 | 650 | 93.75% |
| LI240524P00027500 | 2024-05-17 2:46PM EDT | 27.50 | 5.50 | 5.60 | 5.90 | +2.43 | +79.15% | 1 | 39 | 150.00% |
| LI240524P00028000 | 2024-05-20 3:49PM EDT | 28.00 | 5.53 | 5.40 | 6.60 | +2.08 | +60.29% | 238 | 286 | 206.25% |
| LI240524P00028500 | 2024-05-20 10:38AM EDT | 28.50 | 7.10 | 5.40 | 7.30 | +3.20 | +82.05% | 1 | 66 | 251.56% |
| LI240524P00029000 | 2024-05-20 2:22PM EDT | 29.00 | 7.37 | 5.30 | 8.40 | +3.28 | +80.20% | 13 | 139 | 349.61% |
| LI240524P00029500 | 2024-05-20 10:25AM EDT | 29.50 | 7.97 | 7.65 | 7.90 | +4.97 | +165.67% | 1 | 43 | 182.03% |
| LI240524P00030000 | 2024-05-20 3:57PM EDT | 30.00 | 8.29 | 8.15 | 9.60 | +3.06 | +58.51% | 14 | 35 | 293.36% |
| LI240524P00031000 | 2024-05-17 10:13AM EDT | 31.00 | 6.06 | 9.20 | 9.40 | 0.00 | - | 2 | 204 | 140.63% |
| LI240524P00032000 | 2024-05-20 12:32PM EDT | 32.00 | 10.35 | 8.20 | 10.60 | +5.95 | +135.23% | 1 | 7 | 275.00% |
| LI240524P00032500 | 2024-05-08 3:22PM EDT | 32.50 | 5.95 | 10.65 | 11.90 | 0.00 | - | - | 1 | 319.14% |
| LI240524P00033000 | 2024-05-08 2:54PM EDT | 33.00 | 6.46 | 11.05 | 11.60 | 0.00 | - | - | 2 | 190.63% |
| LI240524P00034000 | 2024-05-20 10:09AM EDT | 34.00 | 12.28 | 10.25 | 12.50 | +5.26 | +74.93% | 2 | 2 | 278.13% |
| LI240524P00036000 | 2024-04-08 10:00AM EDT | 36.00 | 5.58 | 9.30 | 9.65 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.