Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240816C00014000 | 2024-05-23 2:14PM EDT | 14.00 | 5.90 | 6.50 | 6.80 | 0.00 | - | - | 1 | 74.02% |
| LI240816C00017000 | 2024-05-23 1:56PM EDT | 17.00 | 3.70 | 4.15 | 4.25 | 0.00 | - | - | 22 | 64.99% |
| LI240816C00018000 | 2024-05-31 12:23PM EDT | 18.00 | 3.50 | 3.45 | 3.55 | -0.55 | -13.58% | 5 | 19 | 62.89% |
| LI240816C00019000 | 2024-05-29 9:49AM EDT | 19.00 | 2.93 | 2.91 | 2.95 | 0.00 | - | 8 | 121 | 62.79% |
| LI240816C00020000 | 2024-05-31 3:03PM EDT | 20.00 | 2.41 | 2.39 | 2.43 | -0.35 | -12.68% | 43 | 1,220 | 62.11% |
| LI240816C00021000 | 2024-05-31 1:50PM EDT | 21.00 | 1.99 | 1.95 | 1.99 | -0.30 | -13.10% | 42 | 281 | 61.77% |
| LI240816C00022000 | 2024-05-30 1:24PM EDT | 22.00 | 1.89 | 1.59 | 1.62 | 0.00 | - | 25 | 473 | 61.67% |
| LI240816C00023000 | 2024-05-31 11:59AM EDT | 23.00 | 1.29 | 1.28 | 1.32 | -0.30 | -18.87% | 2 | 868 | 61.67% |
| LI240816C00024000 | 2024-05-31 12:49PM EDT | 24.00 | 1.06 | 1.03 | 1.07 | -0.19 | -15.20% | 33 | 184 | 61.72% |
| LI240816C00025000 | 2024-05-31 1:50PM EDT | 25.00 | 0.87 | 0.83 | 0.87 | -0.05 | -5.43% | 21 | 572 | 62.01% |
| LI240816C00026000 | 2024-05-31 12:30PM EDT | 26.00 | 0.72 | 0.67 | 0.71 | -0.08 | -10.00% | 2 | 107 | 62.40% |
| LI240816C00027000 | 2024-05-29 3:53PM EDT | 27.00 | 0.57 | 0.54 | 0.59 | 0.00 | - | 15 | 652 | 62.99% |
| LI240816C00028000 | 2024-05-30 10:10AM EDT | 28.00 | 0.51 | 0.45 | 0.49 | 0.00 | - | 1 | 485 | 63.77% |
| LI240816C00029000 | 2024-05-28 12:06PM EDT | 29.00 | 0.46 | 0.37 | 0.41 | 0.00 | - | 2 | 400 | 64.55% |
| LI240816C00030000 | 2024-05-31 1:35PM EDT | 30.00 | 0.35 | 0.31 | 0.34 | -0.05 | -12.50% | 4 | 1,336 | 65.23% |
| LI240816C00031000 | 2024-05-31 3:32PM EDT | 31.00 | 0.26 | 0.25 | 0.29 | -0.09 | -25.71% | 1 | 227 | 65.82% |
| LI240816C00032000 | 2024-05-17 12:39PM EDT | 32.00 | 1.27 | 0.20 | 0.25 | 0.00 | - | 41 | 177 | 66.41% |
| LI240816C00033000 | 2024-05-20 11:03AM EDT | 33.00 | 0.39 | 0.16 | 0.21 | 0.00 | - | 5 | 26 | 66.70% |
| LI240816C00034000 | 2024-05-24 3:56PM EDT | 34.00 | 0.15 | 0.13 | 0.18 | -0.09 | -37.50% | 3 | 190 | 67.19% |
| LI240816C00035000 | 2024-05-31 12:30PM EDT | 35.00 | 0.14 | 0.11 | 0.16 | -0.02 | -12.50% | 1 | 58 | 68.16% |
| LI240816C00036000 | 2024-05-31 12:30PM EDT | 36.00 | 0.13 | 0.10 | 0.16 | -0.04 | -23.53% | 1 | 7 | 70.31% |
| LI240816C00038000 | 2024-05-30 10:00AM EDT | 38.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 8 | 68 | 73.83% |
| LI240816C00039000 | 2024-05-23 12:23PM EDT | 39.00 | 0.08 | 0.06 | 0.56 | 0.00 | - | 8 | 10 | 92.38% |
| LI240816C00040000 | 2024-05-29 11:34AM EDT | 40.00 | 0.03 | 0.04 | 0.18 | 0.00 | - | 1 | 97 | 77.73% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240816P00014000 | 2024-05-28 3:39PM EDT | 14.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 40 | 73 | 60.16% |
| LI240816P00015000 | 2024-05-30 10:18AM EDT | 15.00 | 0.31 | 0.31 | 0.34 | 0.00 | - | 1 | 165 | 59.47% |
| LI240816P00016000 | 2024-05-30 10:13AM EDT | 16.00 | 0.49 | 0.49 | 0.52 | 0.00 | - | 10 | 206 | 58.55% |
| LI240816P00017000 | 2024-05-31 1:49PM EDT | 17.00 | 0.77 | 0.73 | 0.77 | +0.02 | +2.67% | 30 | 401 | 57.81% |
| LI240816P00018000 | 2024-05-31 1:49PM EDT | 18.00 | 1.09 | 1.05 | 1.09 | +0.17 | +18.48% | 17 | 1,356 | 57.23% |
| LI240816P00019000 | 2024-05-28 2:00PM EDT | 19.00 | 1.51 | 1.45 | 1.48 | 0.00 | - | 261 | 483 | 56.59% |
| LI240816P00020000 | 2024-05-30 11:57AM EDT | 20.00 | 2.00 | 1.92 | 1.96 | +0.18 | +9.89% | 5 | 724 | 56.10% |
| LI240816P00021000 | 2024-05-31 12:36PM EDT | 21.00 | 2.55 | 2.48 | 2.51 | +0.01 | +0.39% | 4 | 227 | 55.71% |
| LI240816P00022000 | 2024-05-23 11:11AM EDT | 22.00 | 3.60 | 3.05 | 3.15 | 0.00 | - | 21 | 334 | 54.69% |
| LI240816P00023000 | 2024-05-22 11:36AM EDT | 23.00 | 3.53 | 3.75 | 3.85 | 0.00 | - | 10 | 218 | 54.49% |
| LI240816P00024000 | 2024-05-21 12:37PM EDT | 24.00 | 4.44 | 4.50 | 4.60 | 0.00 | - | 1 | 173 | 54.10% |
| LI240816P00025000 | 2024-05-20 2:58PM EDT | 25.00 | 4.64 | 5.30 | 5.45 | 0.00 | - | 57 | 817 | 54.49% |
| LI240816P00026000 | 2024-05-23 3:43PM EDT | 26.00 | 6.88 | 6.15 | 6.30 | 0.00 | - | 75 | 422 | 54.39% |
| LI240816P00027000 | 2024-05-20 9:33AM EDT | 27.00 | 5.50 | 7.05 | 7.25 | 0.00 | - | 1 | 1,064 | 56.25% |
| LI240816P00028000 | 2024-05-22 9:42AM EDT | 28.00 | 7.61 | 7.95 | 8.65 | 0.00 | - | 3 | 83 | 67.14% |
| LI240816P00029000 | 2024-05-16 3:22PM EDT | 29.00 | 5.40 | 8.25 | 9.00 | 0.00 | - | 5 | 6 | 57.23% |
| LI240816P00030000 | 2024-05-29 10:52AM EDT | 30.00 | 9.98 | 9.75 | 10.50 | 0.00 | - | 3 | 6 | 67.77% |
| LI240816P00032000 | 2024-05-28 12:24PM EDT | 32.00 | 11.71 | 11.70 | 11.90 | 0.00 | - | 2 | 3 | 50.00% |
| LI240816P00034000 | 2024-05-21 10:12AM EDT | 34.00 | 13.15 | 13.70 | 13.85 | 0.00 | - | - | 1 | 50.00% |
| LI240816P00035000 | 2024-05-15 9:30AM EDT | 35.00 | 9.09 | 14.65 | 14.90 | 0.00 | - | - | 2 | 52.34% |
© 2024 Yahoo. All rights reserved.