Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 11.20 | 11.50 | 0.00 | - | - | 2 | 50.00% |
| LI240503C00017000 | 2024-04-29 9:31AM EDT | 17.00 | 9.00 | 8.25 | 9.55 | 0.00 | - | 10 | 10 | 330.47% |
| LI240503C00017500 | 2024-04-23 12:24PM EDT | 17.50 | 7.55 | 8.60 | 9.30 | 0.00 | - | - | 1 | 268.75% |
| LI240503C00019500 | 2024-04-24 2:11PM EDT | 19.50 | 4.47 | 5.80 | 7.05 | 0.00 | - | - | 3 | 244.14% |
| LI240503C00020000 | 2024-04-29 9:37AM EDT | 20.00 | 6.50 | 6.20 | 6.65 | 0.00 | - | 3 | 6 | 182.81% |
| LI240503C00020500 | 2024-04-29 10:51AM EDT | 20.50 | 6.00 | 5.75 | 6.05 | 0.00 | - | 1 | 3 | 156.25% |
| LI240503C00021000 | 2024-04-26 3:14PM EDT | 21.00 | 4.15 | 4.15 | 5.70 | 0.00 | - | 5 | 32 | 231.25% |
| LI240503C00021500 | 2024-04-26 12:11PM EDT | 21.50 | 3.65 | 4.75 | 6.10 | 0.00 | - | 1 | 1 | 255.86% |
| LI240503C00022000 | 2024-04-30 11:41AM EDT | 22.00 | 4.50 | 3.30 | 4.60 | 0.00 | - | 5 | 24 | 176.56% |
| LI240503C00022500 | 2024-04-29 9:35AM EDT | 22.50 | 4.00 | 2.84 | 4.20 | 0.00 | - | 2 | 15 | 179.69% |
| LI240503C00023000 | 2024-04-30 11:48AM EDT | 23.00 | 3.45 | 2.56 | 5.30 | 0.00 | - | 30 | 53 | 199.41% |
| LI240503C00023500 | 2024-04-29 12:47PM EDT | 23.50 | 3.26 | 2.59 | 3.20 | 0.00 | - | 66 | 110 | 80.47% |
| LI240503C00024000 | 2024-05-01 2:28PM EDT | 24.00 | 2.45 | 2.29 | 2.63 | -0.15 | -5.77% | 5 | 248 | 85.94% |
| LI240503C00024500 | 2024-05-01 11:56AM EDT | 24.50 | 1.85 | 1.80 | 2.00 | -0.02 | -1.07% | 4 | 207 | 57.81% |
| LI240503C00025000 | 2024-05-01 11:08AM EDT | 25.00 | 1.66 | 1.48 | 1.58 | +0.18 | +12.16% | 12 | 563 | 69.14% |
| LI240503C00025500 | 2024-05-01 3:53PM EDT | 25.50 | 1.19 | 1.10 | 1.18 | -0.12 | -9.16% | 40 | 246 | 66.80% |
| LI240503C00026000 | 2024-05-01 3:21PM EDT | 26.00 | 0.89 | 0.79 | 0.92 | +0.03 | +3.49% | 162 | 670 | 70.31% |
| LI240503C00026500 | 2024-05-01 3:05PM EDT | 26.50 | 0.58 | 0.54 | 0.61 | -0.04 | -6.45% | 1,504 | 431 | 67.77% |
| LI240503C00027000 | 2024-05-01 3:39PM EDT | 27.00 | 0.39 | 0.35 | 0.42 | -0.05 | -11.36% | 258 | 813 | 68.36% |
| LI240503C00027500 | 2024-05-01 3:46PM EDT | 27.50 | 0.28 | 0.22 | 0.28 | -0.04 | -12.50% | 553 | 818 | 69.34% |
| LI240503C00028000 | 2024-05-01 3:40PM EDT | 28.00 | 0.17 | 0.14 | 0.18 | -0.04 | -19.05% | 74 | 2,522 | 70.70% |
| LI240503C00028500 | 2024-05-01 3:05PM EDT | 28.50 | 0.13 | 0.10 | 0.13 | 0.00 | - | 22 | 1,151 | 75.00% |
| LI240503C00029000 | 2024-05-01 2:28PM EDT | 29.00 | 0.07 | 0.06 | 0.10 | -0.05 | -41.67% | 25 | 1,417 | 78.13% |
| LI240503C00029500 | 2024-05-01 3:23PM EDT | 29.50 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 16 | 320 | 82.81% |
| LI240503C00030000 | 2024-05-01 3:54PM EDT | 30.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 44 | 1,332 | 86.72% |
| LI240503C00030500 | 2024-05-01 10:13AM EDT | 30.50 | 0.26 | 0.02 | 0.10 | +0.16 | +160.00% | 1 | 67 | 100.78% |
| LI240503C00031000 | 2024-05-01 2:53PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 408 | 81.25% |
| LI240503C00031500 | 2024-05-01 10:13AM EDT | 31.50 | 0.24 | 0.00 | 1.08 | +0.19 | +380.00% | 1 | 15 | 214.06% |
| LI240503C00032000 | 2024-04-29 12:25PM EDT | 32.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 5 | 157 | 170.70% |
| LI240503C00032500 | 2024-04-26 9:55AM EDT | 32.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 23 | 229.88% |
| LI240503C00033000 | 2024-04-30 11:20AM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 121.88% |
| LI240503C00033500 | 2024-04-15 10:21AM EDT | 33.50 | 0.30 | 0.00 | 1.27 | 0.00 | - | - | 1 | 271.48% |
| LI240503C00034000 | 2024-04-18 3:41PM EDT | 34.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 77 | 171.88% |
| LI240503C00034500 | 2024-04-18 9:57AM EDT | 34.50 | 0.14 | 0.00 | 1.27 | 0.00 | - | - | 3 | 291.41% |
| LI240503C00035000 | 2024-04-29 10:25AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 468 | 118.75% |
| LI240503C00035500 | 2024-04-30 12:40PM EDT | 35.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 310.16% |
| LI240503C00036000 | 2024-04-18 3:42PM EDT | 36.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 15 | 74 | 168.75% |
| LI240503C00037000 | 2024-04-22 12:01PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 82 | 143.75% |
| LI240503C00038000 | 2024-04-23 10:28AM EDT | 38.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 20 | 40 | 353.52% |
| LI240503C00039000 | 2024-04-22 10:13AM EDT | 39.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 369.53% |
| LI240503C00040000 | 2024-04-19 12:38PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 181.25% |
| LI240503C00041000 | 2024-04-19 12:38PM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 193.75% |
| LI240503C00042000 | 2024-03-22 10:29AM EDT | 42.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 328.91% |
| LI240503C00045000 | 2024-04-30 12:45PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 10 | 225.00% |
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 | 1.27 | 0.00 | - | - | 10 | 366.80% |
| LI240503P00020000 | 2024-04-26 2:44PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 550 | 3,026 | 131.25% |
| LI240503P00020500 | 2024-04-22 3:47PM EDT | 20.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 183 | 305.47% |
| LI240503P00021000 | 2024-04-29 12:58PM EDT | 21.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | 1 | 8 | 345.90% |
| LI240503P00021500 | 2024-04-29 3:54PM EDT | 21.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 12 | 132 | 242.58% |
| LI240503P00022000 | 2024-05-01 2:56PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 983 | 90.63% |
| LI240503P00022500 | 2024-05-01 2:56PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 806 | 81.25% |
| LI240503P00023000 | 2024-05-01 2:53PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 22 | 861 | 75.00% |
| LI240503P00023500 | 2024-05-01 10:06AM EDT | 23.50 | 0.05 | 0.00 | 0.78 | +0.01 | +25.00% | 9 | 352 | 151.95% |
| LI240503P00024000 | 2024-05-01 2:56PM EDT | 24.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 52 | 485 | 64.84% |
| LI240503P00024500 | 2024-05-01 3:38PM EDT | 24.50 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 21 | 523 | 64.06% |
| LI240503P00025000 | 2024-05-01 3:01PM EDT | 25.00 | 0.13 | 0.13 | 0.16 | -0.12 | -48.00% | 57 | 1,272 | 63.67% |
| LI240503P00025500 | 2024-05-01 1:47PM EDT | 25.50 | 0.30 | 0.25 | 0.28 | -0.10 | -25.00% | 16 | 390 | 63.67% |
| LI240503P00026000 | 2024-05-01 3:57PM EDT | 26.00 | 0.45 | 0.42 | 0.46 | -0.13 | -22.41% | 110 | 3,217 | 63.28% |
| LI240503P00026500 | 2024-05-01 3:43PM EDT | 26.50 | 0.65 | 0.49 | 0.73 | -0.18 | -21.69% | 651 | 1,274 | 55.66% |
| LI240503P00027000 | 2024-05-01 1:26PM EDT | 27.00 | 1.08 | 0.81 | 1.03 | -0.12 | -10.00% | 3 | 108 | 55.27% |
| LI240503P00027500 | 2024-05-01 3:43PM EDT | 27.50 | 1.30 | 1.33 | 1.40 | +0.07 | +5.69% | 301 | 324 | 64.65% |
| LI240503P00028000 | 2024-04-30 9:33AM EDT | 28.00 | 1.81 | 1.54 | 1.84 | -0.19 | -9.50% | 1 | 332 | 75.39% |
| LI240503P00028500 | 2024-04-29 3:13PM EDT | 28.50 | 1.98 | 2.01 | 2.34 | 0.00 | - | 2 | 6 | 51.56% |
| LI240503P00029000 | 2024-04-30 9:32AM EDT | 29.00 | 2.80 | 2.61 | 2.75 | 0.00 | - | 3 | 62 | 62.50% |
| LI240503P00029500 | 2024-04-22 9:55AM EDT | 29.50 | 4.58 | 3.05 | 3.25 | 0.00 | - | 4 | 4 | 93.36% |
| LI240503P00030000 | 2024-04-30 9:32AM EDT | 30.00 | 4.40 | 3.55 | 4.90 | +0.70 | +18.92% | 1 | 76 | 182.62% |
| LI240503P00030500 | 2024-04-26 10:10AM EDT | 30.50 | 5.58 | 2.76 | 5.90 | 0.00 | - | 100 | 63 | 131.64% |
| LI240503P00031000 | 2024-04-24 12:38PM EDT | 31.00 | 7.22 | 4.55 | 6.35 | 0.00 | - | 2 | 35 | 237.89% |
| LI240503P00031500 | 2024-05-01 9:34AM EDT | 31.50 | 6.75 | 3.85 | 5.50 | +3.75 | +125.00% | 1 | 1 | 184.18% |
| LI240503P00032000 | 2024-04-18 10:33AM EDT | 32.00 | 3.05 | 5.40 | 5.75 | 0.00 | - | 1 | 6 | 139.84% |
| LI240503P00032500 | 2024-04-17 10:13AM EDT | 32.50 | 3.85 | 4.95 | 7.20 | 0.00 | - | - | 0 | 306.25% |
| LI240503P00033000 | 2024-04-19 12:29PM EDT | 33.00 | 6.50 | 4.75 | 6.85 | 0.00 | - | 10 | 1 | 183.59% |
| LI240503P00035000 | 2024-04-18 3:50PM EDT | 35.00 | 5.63 | 8.15 | 9.75 | 0.00 | - | 2 | 0 | 240.63% |
| LI240503P00040000 | 2024-04-30 1:13PM EDT | 40.00 | 13.60 | 11.60 | 14.30 | 0.00 | - | 6 | 0 | 387.89% |
© 2024 Yahoo. All rights reserved.