Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240614C00015000 | 2024-05-24 9:37AM EDT | 15.00 | 5.60 | 3.95 | 6.90 | 0.00 | - | 5 | 7 | 116.60% |
| LI240614C00016000 | 2024-05-29 10:02AM EDT | 16.00 | 4.07 | 2.80 | 6.45 | -0.21 | -4.91% | 2 | 3 | 123.05% |
| LI240614C00018000 | 2024-05-31 10:58AM EDT | 18.00 | 2.36 | 2.41 | 2.47 | -0.39 | -14.18% | 1 | 5 | 60.55% |
| LI240614C00019000 | 2024-05-31 3:09PM EDT | 19.00 | 1.68 | 1.62 | 1.69 | -0.52 | -23.64% | 2 | 32 | 58.40% |
| LI240614C00019500 | 2024-05-31 12:47PM EDT | 19.50 | 1.33 | 1.30 | 1.33 | -0.46 | -25.70% | 5 | 10 | 57.42% |
| LI240614C00020000 | 2024-05-31 12:09PM EDT | 20.00 | 1.01 | 1.01 | 1.04 | -0.50 | -33.11% | 28 | 187 | 56.93% |
| LI240614C00020500 | 2024-05-31 3:35PM EDT | 20.50 | 0.76 | 0.77 | 0.81 | -0.37 | -32.74% | 34 | 15 | 57.13% |
| LI240614C00021000 | 2024-05-31 2:34PM EDT | 21.00 | 0.62 | 0.58 | 0.62 | -0.31 | -33.33% | 15 | 638 | 57.62% |
| LI240614C00021500 | 2024-05-31 11:02AM EDT | 21.50 | 0.48 | 0.44 | 0.47 | -0.07 | -12.73% | 34 | 4 | 58.40% |
| LI240614C00022000 | 2024-05-31 3:37PM EDT | 22.00 | 0.34 | 0.33 | 0.37 | -0.21 | -38.18% | 60 | 586 | 59.96% |
| LI240614C00022500 | 2024-05-30 3:03PM EDT | 22.50 | 0.48 | 0.25 | 0.29 | 0.00 | - | 5 | 5 | 61.52% |
| LI240614C00023000 | 2024-05-31 11:30AM EDT | 23.00 | 0.23 | 0.19 | 0.23 | -0.11 | -32.35% | 65 | 295 | 63.09% |
| LI240614C00023500 | 2024-05-30 1:26PM EDT | 23.50 | 0.30 | 0.15 | 0.19 | 0.00 | - | 10 | 11 | 65.43% |
| LI240614C00024000 | 2024-05-31 3:37PM EDT | 24.00 | 0.13 | 0.12 | 0.15 | -0.08 | -38.10% | 120 | 290 | 67.19% |
| LI240614C00024500 | 2024-05-30 2:49PM EDT | 24.50 | 0.20 | 0.09 | 0.32 | 0.00 | - | 1 | 1 | 81.84% |
| LI240614C00025000 | 2024-05-31 1:06PM EDT | 25.00 | 0.11 | 0.07 | 0.11 | -0.05 | -31.25% | 17 | 204 | 71.29% |
| LI240614C00025500 | 2024-05-28 2:18PM EDT | 25.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 73.44% |
| LI240614C00026000 | 2024-05-30 2:26PM EDT | 26.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 6 | 3,153 | 76.95% |
| LI240614C00027000 | 2024-05-31 10:15AM EDT | 27.00 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 1 | 95 | 84.77% |
| LI240614C00028000 | 2024-05-31 3:48PM EDT | 28.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 400 | 1,212 | 85.16% |
| LI240614C00029000 | 2024-05-24 12:12PM EDT | 29.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 100 | 580 | 103.52% |
| LI240614C00030000 | 2024-05-31 3:23PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 10 | 193 | 90.63% |
| LI240614C00031000 | 2024-05-23 9:30AM EDT | 31.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 10 | 23 | 143.75% |
| LI240614C00032000 | 2024-05-20 2:13PM EDT | 32.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 10 | 13 | 103.13% |
| LI240614C00033000 | 2024-05-10 3:23PM EDT | 33.00 | 0.49 | 0.01 | 0.50 | 0.00 | - | 1 | 6 | 167.97% |
| LI240614C00034000 | 2024-05-20 9:37AM EDT | 34.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 11 | 21 | 147.66% |
| LI240614C00035000 | 2024-05-17 3:25PM EDT | 35.00 | 0.18 | 0.00 | 0.88 | 0.00 | - | 1 | 3 | 207.62% |
| LI240614C00036000 | 2024-05-15 3:57PM EDT | 36.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 206.45% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240614P00013000 | 2024-05-24 9:52AM EDT | 13.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 20 | 20 | 244.92% |
| LI240614P00014000 | 2024-05-23 1:27PM EDT | 14.00 | 0.23 | 0.00 | 1.45 | 0.00 | - | - | 1 | 214.06% |
| LI240614P00015000 | 2024-05-24 9:39AM EDT | 15.00 | 0.12 | 0.01 | 1.16 | 0.00 | - | 5 | 5 | 170.90% |
| LI240614P00016000 | 2024-05-31 12:12PM EDT | 16.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 10 | 26 | 67.19% |
| LI240614P00017000 | 2024-05-31 3:44PM EDT | 17.00 | 0.07 | 0.04 | 0.09 | -0.04 | -36.36% | 1 | 121 | 59.77% |
| LI240614P00017500 | 2024-05-29 11:53AM EDT | 17.50 | 0.14 | 0.10 | 0.12 | 0.00 | - | - | 3 | 59.38% |
| LI240614P00018000 | 2024-05-31 12:12PM EDT | 18.00 | 0.18 | 0.15 | 0.18 | +0.05 | +38.46% | 12 | 479 | 57.62% |
| LI240614P00019000 | 2024-05-31 3:44PM EDT | 19.00 | 0.38 | 0.36 | 0.38 | +0.04 | +11.76% | 362 | 103 | 55.66% |
| LI240614P00019500 | 2024-05-31 12:00PM EDT | 19.50 | 0.62 | 0.52 | 0.55 | +0.01 | +1.64% | 1 | 11 | 55.27% |
| LI240614P00020000 | 2024-05-31 12:32PM EDT | 20.00 | 0.79 | 0.73 | 0.76 | +0.21 | +36.21% | 118 | 348 | 54.98% |
| LI240614P00020500 | 2024-05-31 3:49PM EDT | 20.50 | 1.02 | 0.99 | 1.03 | -0.15 | -12.82% | 9 | 11 | 55.27% |
| LI240614P00021000 | 2024-05-31 9:30AM EDT | 21.00 | 1.31 | 1.30 | 1.34 | +0.28 | +27.18% | 2 | 100 | 55.66% |
| LI240614P00021500 | 2024-05-30 12:17PM EDT | 21.50 | 1.45 | 1.66 | 1.70 | 0.00 | - | 2 | 2 | 56.64% |
| LI240614P00022000 | 2024-05-29 11:55AM EDT | 22.00 | 2.15 | 2.04 | 2.30 | 0.00 | - | 2 | 63 | 65.23% |
| LI240614P00023000 | 2024-05-30 12:25PM EDT | 23.00 | 2.55 | 2.90 | 2.98 | 0.00 | - | 270 | 424 | 61.13% |
| LI240614P00024000 | 2024-05-23 11:01AM EDT | 24.00 | 4.60 | 3.80 | 3.95 | 0.00 | - | 6 | 215 | 66.02% |
| LI240614P00025000 | 2024-05-28 2:18PM EDT | 25.00 | 4.82 | 4.75 | 4.90 | 0.00 | - | 2 | 46 | 68.36% |
| LI240614P00026000 | 2024-05-13 12:01PM EDT | 26.00 | 1.53 | 4.90 | 7.45 | 0.00 | - | 2 | 10 | 122.85% |
| LI240614P00027000 | 2024-05-28 3:59PM EDT | 27.00 | 6.69 | 6.75 | 6.90 | 0.00 | - | 5 | 7 | 87.11% |
| LI240614P00028000 | 2024-05-21 3:57PM EDT | 28.00 | 7.30 | 7.70 | 7.85 | 0.00 | - | 1 | 37 | 79.69% |
| LI240614P00029000 | 2024-05-20 2:18PM EDT | 29.00 | 7.45 | 8.40 | 8.85 | 0.00 | - | 7 | 4 | 109.38% |
| LI240614P00030000 | 2024-05-21 9:54AM EDT | 30.00 | 9.15 | 8.65 | 11.90 | 0.00 | - | 1 | 1 | 175.20% |
© 2024 Yahoo. All rights reserved.