Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240802C00015500 | 2024-07-25 10:51AM EDT | 15.50 | 3.70 | 2.79 | 4.45 | 0.00 | - | - | - | 227.34% |
| LI240802C00016000 | 2024-07-23 9:50AM EDT | 16.00 | 3.95 | 2.84 | 3.35 | 0.00 | - | 11 | 16 | 120.31% |
| LI240802C00017000 | 2024-07-22 11:56AM EDT | 17.00 | 3.35 | 2.13 | 2.45 | 0.00 | - | 50 | 52 | 80.86% |
| LI240802C00017500 | 2024-07-24 10:29AM EDT | 17.50 | 1.65 | 1.49 | 1.86 | +0.04 | +2.48% | 16 | 2 | 77.34% |
| LI240802C00018000 | 2024-07-26 9:56AM EDT | 18.00 | 1.27 | 1.03 | 1.65 | -0.21 | -14.19% | 10 | 53 | 59.18% |
| LI240802C00018500 | 2024-07-26 2:50PM EDT | 18.50 | 0.98 | 0.76 | 1.01 | -0.12 | -10.91% | 7 | 162 | 61.52% |
| LI240802C00019000 | 2024-07-26 3:46PM EDT | 19.00 | 0.68 | 0.58 | 0.70 | -0.10 | -12.82% | 214 | 117 | 53.91% |
| LI240802C00019500 | 2024-07-26 3:58PM EDT | 19.50 | 0.43 | 0.42 | 0.47 | -0.13 | -23.21% | 1,105 | 310 | 57.03% |
| LI240802C00020000 | 2024-07-26 3:54PM EDT | 20.00 | 0.28 | 0.26 | 0.30 | -0.11 | -28.21% | 4,152 | 1,476 | 57.03% |
| LI240802C00020500 | 2024-07-26 2:22PM EDT | 20.50 | 0.20 | 0.16 | 0.19 | -0.05 | -20.00% | 190 | 175 | 58.20% |
| LI240802C00021000 | 2024-07-26 3:26PM EDT | 21.00 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 149 | 332 | 60.74% |
| LI240802C00021500 | 2024-07-26 11:26AM EDT | 21.50 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 19 | 1,321 | 62.89% |
| LI240802C00022000 | 2024-07-26 3:59PM EDT | 22.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 14 | 599 | 66.80% |
| LI240802C00022500 | 2024-07-25 10:11AM EDT | 22.50 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 1 | 100 | 70.31% |
| LI240802C00023000 | 2024-07-26 12:31PM EDT | 23.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 622 | 75.78% |
| LI240802C00023500 | 2024-07-24 10:03AM EDT | 23.50 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 17 | 102.73% |
| LI240802C00024000 | 2024-07-23 2:21PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 334 | 81.25% |
| LI240802C00024500 | 2024-07-19 1:25PM EDT | 24.50 | 0.08 | 0.00 | 0.22 | 0.00 | - | 8 | 8 | 120.31% |
| LI240802C00025000 | 2024-07-26 2:43PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 425 | 133 | 78.13% |
| LI240802C00025500 | 2024-07-26 2:40PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 4 | 81.25% |
| LI240802C00026000 | 2024-07-26 12:47PM EDT | 26.00 | 0.08 | 0.00 | 0.08 | -0.14 | -63.64% | 1 | 44 | 116.41% |
| LI240802C00027000 | 2024-07-16 12:19PM EDT | 27.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 55 | 186.72% |
| LI240802C00028000 | 2024-07-11 1:48PM EDT | 28.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 16 | 8 | 163.28% |
| LI240802C00029000 | 2024-07-11 1:48PM EDT | 29.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 213.28% |
| LI240802C00030000 | 2024-07-22 3:50PM EDT | 30.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 410 | 409 | 143.75% |
| LI240802C00031000 | 2024-07-18 3:21PM EDT | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 70 | 210 | 153.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240802P00015000 | 2024-07-25 2:54PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 19 | 123.44% |
| LI240802P00015500 | 2024-07-19 1:24PM EDT | 15.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 116.80% |
| LI240802P00016000 | 2024-07-24 10:19AM EDT | 16.00 | 0.06 | 0.01 | 0.86 | 0.00 | - | 16 | 117 | 156.64% |
| LI240802P00016500 | 2024-07-25 10:48AM EDT | 16.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 231 | 64.06% |
| LI240802P00017000 | 2024-07-26 9:40AM EDT | 17.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 28 | 195 | 60.94% |
| LI240802P00017500 | 2024-07-26 2:36PM EDT | 17.50 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 14 | 79 | 56.64% |
| LI240802P00018000 | 2024-07-26 3:54PM EDT | 18.00 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 16 | 150 | 55.86% |
| LI240802P00018500 | 2024-07-26 3:54PM EDT | 18.50 | 0.32 | 0.29 | 0.32 | -0.04 | -11.11% | 119 | 164 | 54.69% |
| LI240802P00019000 | 2024-07-26 3:47PM EDT | 19.00 | 0.52 | 0.49 | 0.56 | -0.07 | -11.86% | 416 | 96 | 56.25% |
| LI240802P00019500 | 2024-07-26 1:07PM EDT | 19.50 | 0.75 | 0.63 | 0.78 | -0.07 | -8.54% | 45 | 64 | 54.49% |
| LI240802P00020000 | 2024-07-26 3:37PM EDT | 20.00 | 1.12 | 1.08 | 1.85 | -0.04 | -3.45% | 27 | 343 | 90.23% |
| LI240802P00020500 | 2024-07-26 12:19PM EDT | 20.50 | 1.49 | 1.38 | 1.54 | -0.07 | -4.49% | 32 | 15 | 58.98% |
| LI240802P00021000 | 2024-07-26 11:59AM EDT | 21.00 | 1.96 | 1.80 | 2.17 | -0.03 | -1.51% | 8 | 130 | 62.50% |
| LI240802P00021500 | 2024-07-18 10:34AM EDT | 21.50 | 1.64 | 2.25 | 2.53 | 0.00 | - | 8 | 8 | 50.78% |
| LI240802P00022000 | 2024-07-19 2:27PM EDT | 22.00 | 2.60 | 2.85 | 3.00 | 0.00 | - | 30 | 38 | 69.53% |
| LI240802P00023000 | 2024-07-25 11:21AM EDT | 23.00 | 3.88 | 2.38 | 5.70 | 0.00 | - | 1 | 32 | 110.55% |
| LI240802P00023500 | 2024-07-25 10:42AM EDT | 23.50 | 4.30 | 2.82 | 4.50 | 0.00 | - | 1 | 1 | 111.72% |
| LI240802P00024000 | 2024-07-19 10:18AM EDT | 24.00 | 4.50 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 214.65% |
| LI240802P00025000 | 2024-07-25 2:54PM EDT | 25.00 | 5.89 | 5.70 | 7.40 | 0.00 | - | 9 | 5 | 219.53% |
| LI240802P00026500 | 2024-07-25 10:24AM EDT | 26.50 | 7.25 | 6.40 | 7.45 | 0.00 | - | - | - | 142.19% |
| LI240802P00027000 | 2024-07-25 10:41AM EDT | 27.00 | 7.80 | 6.85 | 8.70 | 0.00 | - | - | - | 273.24% |
| LI240802P00028000 | 2024-07-22 11:54AM EDT | 28.00 | 7.75 | 7.80 | 11.00 | 0.00 | - | - | 3 | 249.22% |
| LI240802P00029000 | 2024-07-22 11:54AM EDT | 29.00 | 8.75 | 9.10 | 10.75 | 0.00 | - | - | 3 | 161.72% |
| LI240802P00030000 | 2024-07-22 12:39PM EDT | 30.00 | 9.60 | 10.75 | 11.95 | 0.00 | - | - | 11 | 269.14% |
| LI240802P00035000 | 2024-07-22 12:39PM EDT | 35.00 | 14.60 | 15.60 | 15.95 | 0.00 | - | - | 7 | 229.69% |
© 2024 Yahoo. All rights reserved.