Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240607C00011000 | 2024-05-31 10:57AM EDT | 11.00 | 9.15 | 8.05 | 9.35 | 0.00 | - | 2 | 2 | 332.81% |
| LI240607C00012000 | 2024-05-30 10:56AM EDT | 12.00 | 8.50 | 7.20 | 8.35 | 0.00 | - | 1 | 1 | 291.41% |
| LI240607C00014000 | 2024-05-23 3:07PM EDT | 14.00 | 5.50 | 5.60 | 6.35 | 0.00 | - | - | 10 | 218.75% |
| LI240607C00014500 | 2024-05-30 12:41PM EDT | 14.50 | 6.20 | 5.70 | 5.85 | 0.00 | - | 1 | 1 | 171.88% |
| LI240607C00015000 | 2024-05-20 9:35AM EDT | 15.00 | 7.85 | 3.50 | 7.35 | 0.00 | - | - | 2 | 206.64% |
| LI240607C00017000 | 2024-05-30 2:06PM EDT | 17.00 | 3.80 | 2.79 | 3.40 | 0.00 | - | 2 | 2 | 133.20% |
| LI240607C00018000 | 2024-06-03 11:18AM EDT | 18.00 | 2.40 | 2.26 | 2.40 | +0.05 | +2.13% | 4 | 50 | 87.11% |
| LI240607C00019000 | 2024-06-03 12:08PM EDT | 19.00 | 1.40 | 1.40 | 1.43 | -0.07 | -4.76% | 199 | 156 | 69.92% |
| LI240607C00019500 | 2024-06-03 12:08PM EDT | 19.50 | 1.00 | 1.00 | 1.04 | -0.10 | -8.33% | 17 | 168 | 65.04% |
| LI240607C00020000 | 2024-06-03 11:47AM EDT | 20.00 | 0.78 | 0.68 | 0.72 | +0.01 | +1.30% | 105 | 353 | 63.09% |
| LI240607C00020500 | 2024-06-03 11:57AM EDT | 20.50 | 0.48 | 0.44 | 0.45 | -0.07 | -12.73% | 161 | 495 | 61.13% |
| LI240607C00021000 | 2024-06-03 12:06PM EDT | 21.00 | 0.30 | 0.27 | 0.31 | -0.07 | -18.92% | 327 | 824 | 63.09% |
| LI240607C00021500 | 2024-06-03 11:53AM EDT | 21.50 | 0.19 | 0.16 | 0.20 | -0.04 | -17.39% | 705 | 386 | 64.26% |
| LI240607C00022000 | 2024-06-03 11:28AM EDT | 22.00 | 0.13 | 0.10 | 0.14 | -0.04 | -23.53% | 450 | 639 | 67.58% |
| LI240607C00022500 | 2024-06-03 11:27AM EDT | 22.50 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 878 | 7,965 | 71.88% |
| LI240607C00023000 | 2024-06-03 10:54AM EDT | 23.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 134 | 1,449 | 75.39% |
| LI240607C00023500 | 2024-06-03 11:04AM EDT | 23.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 375 | 292 | 79.69% |
| LI240607C00024000 | 2024-06-03 11:45AM EDT | 24.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 84 | 955 | 81.25% |
| LI240607C00024500 | 2024-06-03 11:39AM EDT | 24.50 | 0.02 | 0.02 | 0.24 | -0.03 | -60.00% | 10 | 375 | 121.88% |
| LI240607C00025000 | 2024-05-31 12:38PM EDT | 25.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 183 | 1,147 | 90.63% |
| LI240607C00025500 | 2024-05-31 11:39AM EDT | 25.50 | 0.03 | 0.01 | 0.22 | 0.00 | - | 21 | 26 | 135.94% |
| LI240607C00026000 | 2024-05-31 10:25AM EDT | 26.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 175 | 100.00% |
| LI240607C00026500 | 2024-05-31 3:39PM EDT | 26.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 16 | 55 | 248.83% |
| LI240607C00027000 | 2024-05-31 3:38PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 128 | 96.88% |
| LI240607C00027500 | 2024-05-30 1:08PM EDT | 27.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 36 | 53 | 178.13% |
| LI240607C00028000 | 2024-05-31 3:22PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,821 | 106.25% |
| LI240607C00028500 | 2024-05-24 11:36AM EDT | 28.50 | 0.06 | 0.00 | 2.13 | 0.00 | - | 8 | 8 | 347.07% |
| LI240607C00029000 | 2024-05-30 11:12AM EDT | 29.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 53 | 183.59% |
| LI240607C00029500 | 2024-05-21 3:58PM EDT | 29.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 7 | 140.63% |
| LI240607C00030000 | 2024-05-30 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 691 | 128.13% |
| LI240607C00031000 | 2024-05-31 2:39PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 215 | 137.50% |
| LI240607C00032000 | 2024-05-28 10:46AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 47 | 143.75% |
| LI240607C00033000 | 2024-05-28 10:29AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 69 | 156.25% |
| LI240607C00034000 | 2024-05-28 12:15PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 48 | 162.50% |
| LI240607C00035000 | 2024-05-30 1:26PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 145 | 168.75% |
| LI240607C00036000 | 2024-05-29 11:39AM EDT | 36.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 31 | 465.63% |
| LI240607C00037000 | 2024-05-29 11:27AM EDT | 37.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 131 | 228.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240607P00011000 | 2024-05-24 1:56PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 300 | 215.63% |
| LI240607P00014000 | 2024-05-21 2:27PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 52 | 175.00% |
| LI240607P00015000 | 2024-05-29 12:11PM EDT | 15.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 19 | 24 | 366.80% |
| LI240607P00016000 | 2024-05-31 1:50PM EDT | 16.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 201 | 178.91% |
| LI240607P00017000 | 2024-06-03 10:29AM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 32 | 170 | 78.13% |
| LI240607P00017500 | 2024-06-03 9:32AM EDT | 17.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 170 | 70.31% |
| LI240607P00018000 | 2024-06-03 9:33AM EDT | 18.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 50 | 351 | 58.59% |
| LI240607P00018500 | 2024-06-03 11:04AM EDT | 18.50 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 20 | 2,166 | 57.81% |
| LI240607P00019000 | 2024-06-03 10:52AM EDT | 19.00 | 0.10 | 0.11 | 0.12 | -0.09 | -47.37% | 136 | 1,591 | 55.08% |
| LI240607P00019500 | 2024-06-03 12:08PM EDT | 19.50 | 0.23 | 0.22 | 0.23 | -0.08 | -26.67% | 407 | 456 | 53.91% |
| LI240607P00020000 | 2024-06-03 12:01PM EDT | 20.00 | 0.41 | 0.39 | 0.44 | -0.14 | -25.45% | 1,758 | 1,491 | 54.49% |
| LI240607P00020500 | 2024-06-03 11:57AM EDT | 20.50 | 0.65 | 0.67 | 0.70 | -0.19 | -22.62% | 968 | 88 | 55.27% |
| LI240607P00021000 | 2024-06-03 11:25AM EDT | 21.00 | 0.95 | 1.00 | 1.04 | -0.19 | -16.67% | 2,407 | 167 | 55.08% |
| LI240607P00021500 | 2024-06-03 10:08AM EDT | 21.50 | 1.16 | 1.38 | 1.45 | -0.34 | -22.67% | 1 | 102 | 55.08% |
| LI240607P00022000 | 2024-05-31 1:39PM EDT | 22.00 | 1.55 | 1.82 | 1.88 | -0.37 | -19.27% | 2 | 217 | 53.91% |
| LI240607P00022500 | 2024-05-31 3:56PM EDT | 22.50 | 2.36 | 2.28 | 2.42 | 0.00 | - | 7 | 22 | 64.06% |
| LI240607P00023000 | 2024-05-31 10:34AM EDT | 23.00 | 2.90 | 2.75 | 2.94 | 0.00 | - | 52 | 414 | 72.66% |
| LI240607P00023500 | 2024-06-03 10:41AM EDT | 23.50 | 3.13 | 3.20 | 3.80 | -0.23 | -6.85% | 2 | 5 | 117.19% |
| LI240607P00024000 | 2024-05-30 11:11AM EDT | 24.00 | 3.65 | 3.20 | 3.80 | 0.00 | - | 10 | 51 | 62.50% |
| LI240607P00025000 | 2024-05-31 10:54AM EDT | 25.00 | 6.15 | 4.65 | 6.55 | +1.23 | +25.00% | 1 | 43 | 239.06% |
| LI240607P00026000 | 2024-05-21 3:52PM EDT | 26.00 | 5.05 | 5.65 | 6.30 | 0.00 | - | 5 | 28 | 160.94% |
| LI240607P00026500 | 2024-05-30 9:58AM EDT | 26.50 | 6.25 | 6.20 | 7.95 | 0.00 | - | 3 | 2 | 269.14% |
| LI240607P00027000 | 2024-06-03 9:59AM EDT | 27.00 | 6.35 | 4.70 | 8.00 | -0.29 | -4.37% | 4 | 19 | 334.38% |
| LI240607P00028000 | 2024-05-30 12:02PM EDT | 28.00 | 7.25 | 7.65 | 7.80 | 0.00 | - | 9 | 3 | 109.38% |
| LI240607P00029000 | 2024-05-30 2:08PM EDT | 29.00 | 8.25 | 8.15 | 8.95 | 0.00 | - | 12 | 6 | 201.56% |
| LI240607P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 8.91 | 9.65 | 10.25 | 0.00 | - | 5 | 16 | 215.63% |
| LI240607P00031000 | 2024-05-06 12:27PM EDT | 31.00 | 3.42 | 10.65 | 11.55 | 0.00 | - | 10 | 5 | 267.19% |
| LI240607P00033000 | 2024-04-29 9:42AM EDT | 33.00 | 7.05 | 12.80 | 12.95 | 0.00 | - | - | 0 | 224.22% |
© 2024 Yahoo. All rights reserved.