Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510C00014000 | 2024-05-02 10:00AM EDT | 14.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240510C00019000 | 2024-05-02 10:40AM EDT | 19.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00020000 | 2024-04-26 9:51AM EDT | 20.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LI240510C00021000 | 2024-04-23 3:16PM EDT | 21.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LI240510C00021500 | 2024-04-30 9:39AM EDT | 21.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00022000 | 2024-04-26 11:57AM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00022500 | 2024-05-08 3:03PM EDT | 22.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00023000 | 2024-05-07 12:49PM EDT | 23.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00023500 | 2024-04-30 11:46AM EDT | 23.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00024000 | 2024-05-03 3:06PM EDT | 24.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240510C00024500 | 2024-05-08 9:58AM EDT | 24.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00025000 | 2024-05-08 3:06PM EDT | 25.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240510C00025500 | 2024-05-07 1:41PM EDT | 25.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00026000 | 2024-05-08 3:40PM EDT | 26.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| LI240510C00026500 | 2024-05-08 3:55PM EDT | 26.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| LI240510C00027000 | 2024-05-08 3:59PM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,961 | 0 | 0.00% |
| LI240510C00027500 | 2024-05-08 3:59PM EDT | 27.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| LI240510C00028000 | 2024-05-08 3:59PM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| LI240510C00028500 | 2024-05-08 3:59PM EDT | 28.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| LI240510C00029000 | 2024-05-08 3:59PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| LI240510C00029500 | 2024-05-08 3:14PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| LI240510C00030000 | 2024-05-08 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| LI240510C00030500 | 2024-05-08 2:49PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| LI240510C00031000 | 2024-05-08 1:37PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| LI240510C00031500 | 2024-05-08 12:14PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| LI240510C00032000 | 2024-05-08 3:47PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| LI240510C00032500 | 2024-05-08 3:53PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| LI240510C00033000 | 2024-05-08 9:38AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI240510C00033500 | 2024-05-07 9:39AM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240510C00034000 | 2024-05-07 10:39AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI240510C00034500 | 2024-05-06 10:03AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LI240510C00035000 | 2024-05-07 3:13PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| LI240510C00036000 | 2024-05-06 9:43AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI240510C00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI240510C00038000 | 2024-05-07 9:54AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LI240510C00039000 | 2024-05-07 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240510C00040000 | 2024-04-12 12:20PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240510C00045000 | 2024-05-03 12:43PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510P00017500 | 2024-04-26 11:00AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LI240510P00019000 | 2024-05-08 12:50PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240510P00020000 | 2024-05-08 9:31AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LI240510P00021000 | 2024-05-01 11:58AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LI240510P00021500 | 2024-04-29 10:24AM EDT | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LI240510P00022000 | 2024-05-08 3:46PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| LI240510P00022500 | 2024-05-01 2:53PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240510P00023000 | 2024-05-03 12:10PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| LI240510P00023500 | 2024-05-08 11:43AM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| LI240510P00024000 | 2024-05-08 1:28PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LI240510P00024500 | 2024-05-08 3:54PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| LI240510P00025000 | 2024-05-08 3:59PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| LI240510P00025500 | 2024-05-08 3:59PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| LI240510P00026000 | 2024-05-08 3:59PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| LI240510P00026500 | 2024-05-08 2:48PM EDT | 26.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 6.25% |
| LI240510P00027000 | 2024-05-08 3:55PM EDT | 27.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.78% |
| LI240510P00027500 | 2024-05-08 10:48AM EDT | 27.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LI240510P00028000 | 2024-05-08 3:47PM EDT | 28.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| LI240510P00028500 | 2024-05-08 3:50PM EDT | 28.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| LI240510P00029000 | 2024-05-08 3:49PM EDT | 29.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LI240510P00029500 | 2024-05-08 3:51PM EDT | 29.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LI240510P00030000 | 2024-05-08 10:17AM EDT | 30.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LI240510P00030500 | 2024-05-08 10:16AM EDT | 30.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510P00031000 | 2024-05-08 10:16AM EDT | 31.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510P00031500 | 2024-05-07 11:11AM EDT | 31.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510P00033000 | 2024-05-08 3:21PM EDT | 33.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI240510P00035000 | 2024-05-08 3:21PM EDT | 35.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240510P00036000 | 2024-04-22 1:15PM EDT | 36.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI240510P00039000 | 2024-04-12 12:43PM EDT | 39.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.