Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI250117C00003000 | 2024-06-12 12:32PM EDT | 3.00 | 16.25 | 15.90 | 17.15 | 0.00 | - | 2 | 5 | 129.69% |
| LI250117C00005000 | 2024-02-26 1:45PM EDT | 5.00 | 35.32 | 25.20 | 25.55 | 0.00 | - | 20 | 290 | 0.00% |
| LI250117C00008000 | 2024-05-31 3:02PM EDT | 8.00 | 12.65 | 11.75 | 12.00 | 0.00 | - | 10 | 206 | 92.19% |
| LI250117C00010000 | 2024-06-03 9:38AM EDT | 10.00 | 11.45 | 10.05 | 10.20 | 0.00 | - | 2 | 282 | 83.50% |
| LI250117C00013000 | 2024-05-29 11:50AM EDT | 13.00 | 8.48 | 7.65 | 8.55 | 0.00 | - | 5 | 28 | 84.57% |
| LI250117C00015000 | 2024-06-05 11:03AM EDT | 15.00 | 6.95 | 6.25 | 6.45 | 0.00 | - | 50 | 329 | 71.24% |
| LI250117C00018000 | 2024-06-12 2:50PM EDT | 18.00 | 4.40 | 4.55 | 4.65 | 0.00 | - | 19 | 2,642 | 67.26% |
| LI250117C00020000 | 2024-06-13 12:18PM EDT | 20.00 | 3.65 | 3.65 | 3.75 | +0.20 | +5.80% | 48 | 1,655 | 66.06% |
| LI250117C00023000 | 2024-06-13 1:03PM EDT | 23.00 | 2.50 | 2.59 | 2.69 | +0.02 | +0.81% | 6 | 2,045 | 64.72% |
| LI250117C00025000 | 2024-06-13 3:34PM EDT | 25.00 | 2.04 | 2.04 | 2.13 | +0.09 | +4.62% | 72 | 2,010 | 63.82% |
| LI250117C00027000 | 2024-06-13 2:26PM EDT | 27.00 | 1.58 | 1.61 | 1.70 | 0.00 | - | 89 | 6,730 | 63.33% |
| LI250117C00030000 | 2024-06-13 12:09PM EDT | 30.00 | 1.15 | 1.12 | 1.31 | +0.07 | +6.48% | 163 | 8,658 | 63.72% |
| LI250117C00032000 | 2024-06-12 3:28PM EDT | 32.00 | 0.85 | 0.88 | 0.97 | 0.00 | - | 3 | 3,884 | 62.45% |
| LI250117C00035000 | 2024-06-13 9:53AM EDT | 35.00 | 0.75 | 0.63 | 0.71 | +0.10 | +15.38% | 26 | 6,809 | 62.55% |
| LI250117C00037000 | 2024-06-13 10:06AM EDT | 37.00 | 0.57 | 0.51 | 0.58 | -0.02 | -3.39% | 4 | 12,927 | 62.70% |
| LI250117C00040000 | 2024-06-13 11:50AM EDT | 40.00 | 0.41 | 0.39 | 0.44 | +0.02 | +5.13% | 149 | 11,692 | 63.33% |
| LI250117C00042000 | 2024-06-13 3:21PM EDT | 42.00 | 0.33 | 0.31 | 0.33 | +0.01 | +3.13% | 280 | 4,453 | 62.60% |
| LI250117C00045000 | 2024-06-13 1:28PM EDT | 45.00 | 0.26 | 0.24 | 0.29 | +0.03 | +13.04% | 1 | 8,936 | 64.06% |
| LI250117C00047000 | 2024-06-06 10:24AM EDT | 47.00 | 0.27 | 0.20 | 0.25 | 0.00 | - | 2 | 1,237 | 64.45% |
| LI250117C00050000 | 2024-06-13 9:39AM EDT | 50.00 | 0.19 | 0.16 | 0.19 | -0.01 | -5.00% | 1 | 7,167 | 64.84% |
| LI250117C00055000 | 2024-06-12 2:29PM EDT | 55.00 | 0.20 | 0.10 | 0.28 | 0.00 | - | 2 | 5,347 | 70.70% |
| LI250117C00060000 | 2024-06-12 1:46PM EDT | 60.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | 1 | 3,852 | 69.92% |
| LI250117C00065000 | 2024-06-10 10:12AM EDT | 65.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 2 | 3,338 | 71.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI250117P00003000 | 2024-06-07 12:27PM EDT | 3.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 2,269 | 135.16% |
| LI250117P00005000 | 2024-06-10 9:30AM EDT | 5.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 6,603 | 92.58% |
| LI250117P00008000 | 2024-06-13 1:05PM EDT | 8.00 | 0.21 | 0.12 | 0.21 | -0.02 | -8.70% | 2 | 2,119 | 72.66% |
| LI250117P00010000 | 2024-06-11 12:35PM EDT | 10.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 400 | 3,282 | 66.60% |
| LI250117P00013000 | 2024-06-13 2:33PM EDT | 13.00 | 0.85 | 0.82 | 0.87 | -0.10 | -10.53% | 10 | 3,362 | 62.21% |
| LI250117P00015000 | 2024-06-13 2:12PM EDT | 15.00 | 1.44 | 1.37 | 1.44 | -0.06 | -4.00% | 3 | 4,842 | 59.96% |
| LI250117P00018000 | 2024-06-13 12:17PM EDT | 18.00 | 2.67 | 2.44 | 2.65 | -0.09 | -3.26% | 33 | 3,020 | 56.15% |
| LI250117P00020000 | 2024-06-13 12:00PM EDT | 20.00 | 3.70 | 3.60 | 3.70 | -0.10 | -2.63% | 3 | 3,606 | 55.76% |
| LI250117P00023000 | 2024-06-13 9:51AM EDT | 23.00 | 5.40 | 5.45 | 5.60 | -0.45 | -7.69% | 1 | 3,724 | 53.37% |
| LI250117P00025000 | 2024-06-13 12:58PM EDT | 25.00 | 7.13 | 6.90 | 7.05 | -0.04 | -0.56% | 2 | 3,262 | 52.00% |
| LI250117P00027000 | 2024-06-06 2:51PM EDT | 27.00 | 8.34 | 8.45 | 8.65 | 0.00 | - | 241 | 3,349 | 50.59% |
| LI250117P00030000 | 2024-06-13 10:35AM EDT | 30.00 | 11.00 | 11.00 | 11.90 | -0.31 | -2.74% | 100 | 3,549 | 56.84% |
| LI250117P00032000 | 2024-06-12 10:09AM EDT | 32.00 | 13.60 | 12.75 | 14.60 | 0.00 | - | 20 | 2,080 | 66.70% |
| LI250117P00035000 | 2024-06-12 10:03AM EDT | 35.00 | 16.26 | 15.50 | 15.80 | 0.00 | - | 8 | 2,773 | 48.54% |
| LI250117P00037000 | 2024-05-31 3:27PM EDT | 37.00 | 16.90 | 17.15 | 17.70 | 0.00 | - | 80 | 1,774 | 46.68% |
| LI250117P00040000 | 2024-06-13 2:59PM EDT | 40.00 | 20.60 | 20.45 | 20.80 | -0.29 | -1.39% | 32 | 8 | 56.35% |
| LI250117P00042000 | 2024-06-06 2:40PM EDT | 42.00 | 22.10 | 21.90 | 22.65 | 0.00 | - | 970 | 1 | 49.81% |
| LI250117P00045000 | 2024-05-29 2:33PM EDT | 45.00 | 24.80 | 25.30 | 26.20 | 0.00 | - | 18 | 1 | 60.35% |
| LI250117P00047000 | 2024-05-20 11:06AM EDT | 47.00 | 26.00 | 27.05 | 27.90 | 0.00 | - | 1 | 1 | 70.02% |
| LI250117P00050000 | 2024-04-01 10:21AM EDT | 50.00 | 19.95 | 23.55 | 24.05 | 0.00 | - | 4 | 158 | 0.00% |
| LI250117P00055000 | 2024-04-08 11:36AM EDT | 55.00 | 24.40 | 28.10 | 28.70 | 0.00 | - | 20 | 1 | 0.00% |
| LI250117P00060000 | 2024-03-04 10:33AM EDT | 60.00 | 22.13 | 29.40 | 30.05 | 0.00 | - | 2 | 94 | 0.00% |
| LI250117P00065000 | 2024-01-22 1:07PM EDT | 65.00 | 37.80 | 31.55 | 32.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.