Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240920C00010000 | 2024-09-17 9:49AM EDT | 10.00 | 10.80 | 10.15 | 11.40 | 0.00 | - | 7 | 5 | 612.50% |
| LI240920C00011000 | 2024-08-28 9:56AM EDT | 11.00 | 8.20 | 10.20 | 10.35 | 0.00 | - | 26 | 26 | 337.50% |
| LI240920C00012000 | 2024-09-16 9:46AM EDT | 12.00 | 6.70 | 7.25 | 11.15 | 0.00 | - | 1 | 17 | 1,133.59% |
| LI240920C00012500 | 2024-09-12 10:11AM EDT | 12.50 | 6.35 | 8.65 | 8.90 | 0.00 | - | - | 12 | 275.00% |
| LI240920C00013000 | 2024-09-05 11:57AM EDT | 13.00 | 5.95 | 8.15 | 9.40 | 0.00 | - | 11 | 60 | 605.47% |
| LI240920C00014000 | 2024-09-17 9:49AM EDT | 14.00 | 6.85 | 7.15 | 7.35 | 0.00 | - | 2 | 30 | 334.38% |
| LI240920C00014500 | 2024-09-17 9:45AM EDT | 14.50 | 6.23 | 4.70 | 8.30 | 0.00 | - | 2 | 40 | 786.33% |
| LI240920C00015000 | 2024-09-17 2:34PM EDT | 15.00 | 6.22 | 6.15 | 8.40 | 0.00 | - | 5 | 46 | 610.94% |
| LI240920C00015500 | 2024-09-06 12:56PM EDT | 15.50 | 2.96 | 4.20 | 5.90 | 0.00 | - | 1 | 20 | 295.31% |
| LI240920C00016000 | 2024-09-19 11:48AM EDT | 16.00 | 5.22 | 5.20 | 5.35 | +0.42 | +8.75% | 1 | 323 | 156.25% |
| LI240920C00016500 | 2024-09-09 1:57PM EDT | 16.50 | 2.62 | 3.70 | 5.85 | 0.00 | - | 6 | 32 | 143.75% |
| LI240920C00017000 | 2024-09-17 11:04AM EDT | 17.00 | 4.10 | 3.20 | 5.35 | +0.40 | +10.81% | 1 | 652 | 125.00% |
| LI240920C00017500 | 2024-09-17 2:23PM EDT | 17.50 | 3.80 | 3.15 | 3.95 | 0.00 | - | 1 | 151 | 221.09% |
| LI240920C00018000 | 2024-09-19 10:34AM EDT | 18.00 | 3.05 | 2.90 | 3.50 | -0.19 | -5.86% | 3 | 1,663 | 213.28% |
| LI240920C00018500 | 2024-09-19 12:34PM EDT | 18.50 | 2.81 | 2.64 | 2.89 | +0.18 | +6.84% | 3 | 287 | 153.91% |
| LI240920C00019000 | 2024-09-18 3:59PM EDT | 19.00 | 2.18 | 2.10 | 2.71 | +0.48 | +28.24% | 3 | 1,671 | 136.72% |
| LI240920C00019500 | 2024-09-19 12:08PM EDT | 19.50 | 1.83 | 1.62 | 2.12 | +0.46 | +33.58% | 35 | 1,206 | 103.52% |
| LI240920C00020000 | 2024-09-19 2:47PM EDT | 20.00 | 1.30 | 1.25 | 1.49 | +0.46 | +54.76% | 50 | 2,227 | 81.64% |
| LI240920C00020500 | 2024-09-19 1:22PM EDT | 20.50 | 0.88 | 0.76 | 0.93 | +0.20 | +29.41% | 17 | 282 | 52.73% |
| LI240920C00021000 | 2024-09-19 3:59PM EDT | 21.00 | 0.43 | 0.39 | 0.46 | +0.13 | +43.33% | 755 | 3,911 | 49.22% |
| LI240920C00021500 | 2024-09-19 3:49PM EDT | 21.50 | 0.22 | 0.16 | 0.20 | +0.08 | +57.14% | 968 | 4,489 | 47.66% |
| LI240920C00022000 | 2024-09-19 3:57PM EDT | 22.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1,007 | 4,455 | 50.39% |
| LI240920C00022500 | 2024-09-19 3:40PM EDT | 22.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 22 | 262 | 55.47% |
| LI240920C00023000 | 2024-09-19 1:41PM EDT | 23.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 55 | 1,386 | 65.63% |
| LI240920C00023500 | 2024-09-18 10:12AM EDT | 23.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 10 | 124 | 71.88% |
| LI240920C00024000 | 2024-09-19 3:27PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 130 | 1,240 | 84.38% |
| LI240920C00024500 | 2024-09-19 3:26PM EDT | 24.50 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 100 | 34 | 142.19% |
| LI240920C00025000 | 2024-09-19 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 3,300 | 93.75% |
| LI240920C00025500 | 2024-09-17 10:45AM EDT | 25.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 762 | 206.25% |
| LI240920C00026000 | 2024-09-19 9:47AM EDT | 26.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 1 | 1,353 | 188.28% |
| LI240920C00027000 | 2024-09-19 2:49PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,900 | 140.63% |
| LI240920C00028000 | 2024-09-19 11:32AM EDT | 28.00 | 0.21 | 0.00 | 0.19 | +0.20 | +2,000.00% | 1 | 2,915 | 231.25% |
| LI240920C00029000 | 2024-09-17 12:07PM EDT | 29.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 1,375 | 278.91% |
| LI240920C00030000 | 2024-09-17 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,517 | 175.00% |
| LI240920C00031000 | 2024-09-17 12:08PM EDT | 31.00 | 0.25 | 0.00 | 0.20 | +0.24 | +2,400.00% | 1 | 2,011 | 296.88% |
| LI240920C00032000 | 2024-09-17 12:09PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 206.25% |
| LI240920C00033000 | 2024-09-17 3:35PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 888 | 225.00% |
| LI240920C00034000 | 2024-08-26 12:50PM EDT | 34.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 645 | 334.38% |
| LI240920C00035000 | 2024-09-09 12:18PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 1,058 | 250.00% |
| LI240920C00036000 | 2024-08-21 1:35PM EDT | 36.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 8 | 483 | 334.38% |
| LI240920C00037000 | 2024-08-07 3:30PM EDT | 37.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 525 | 478.91% |
| LI240920C00038000 | 2024-09-09 10:14AM EDT | 38.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 9 | 573 | 495.31% |
| LI240920C00039000 | 2024-09-17 12:11PM EDT | 39.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 469 | 511.72% |
| LI240920C00040000 | 2024-08-29 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,951 | 300.00% |
| LI240920C00041000 | 2024-09-04 2:46PM EDT | 41.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 315 | 542.19% |
| LI240920C00042000 | 2024-09-17 3:34PM EDT | 42.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 505 | 557.03% |
| LI240920C00043000 | 2024-07-18 1:50PM EDT | 43.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | 8 | 1,302 | 704.69% |
| LI240920C00044000 | 2024-08-28 11:25AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 595 | 368.75% |
| LI240920C00045000 | 2024-09-17 3:23PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 1,431 | 350.00% |
| LI240920C00046000 | 2024-08-02 3:49PM EDT | 46.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 668 | 406.25% |
| LI240920C00047000 | 2024-08-22 9:30AM EDT | 47.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 8 | 264 | 623.44% |
| LI240920C00048000 | 2024-07-02 2:28PM EDT | 48.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 2 | 32 | 780.47% |
| LI240920C00049000 | 2024-08-28 11:26AM EDT | 49.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 62 | 562.50% |
| LI240920C00050000 | 2024-08-28 1:24PM EDT | 50.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 12 | 158 | 659.38% |
| LI240920C00055000 | 2024-08-27 1:48PM EDT | 55.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 145 | 712.50% |
| LI240920C00060000 | 2024-08-19 1:09PM EDT | 60.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 20 | 262 | 698.44% |
| LI240920C00065000 | 2024-09-17 11:41AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 491 | 500.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240920P00010000 | 2024-08-28 2:46PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 465.63% |
| LI240920P00012000 | 2024-09-09 3:33PM EDT | 12.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 30 | 560.16% |
| LI240920P00013000 | 2024-09-09 12:55PM EDT | 13.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 304 | 409.38% |
| LI240920P00014000 | 2024-09-16 10:24AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 136 | 275.00% |
| LI240920P00014500 | 2024-09-16 1:52PM EDT | 14.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 18 | 66 | 403.13% |
| LI240920P00015000 | 2024-09-18 12:07PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 3,224 | 187.50% |
| LI240920P00015500 | 2024-09-18 11:22AM EDT | 15.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 100 | 152 | 347.66% |
| LI240920P00016000 | 2024-09-17 2:42PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 555 | 171.88% |
| LI240920P00016500 | 2024-09-18 3:33PM EDT | 16.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 8 | 57 | 294.53% |
| LI240920P00017000 | 2024-09-19 2:49PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,151 | 125.00% |
| LI240920P00017500 | 2024-09-19 3:25PM EDT | 17.50 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 119 | 521 | 197.66% |
| LI240920P00018000 | 2024-09-19 3:58PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 25 | 5,280 | 114.06% |
| LI240920P00018500 | 2024-09-18 2:41PM EDT | 18.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 578 | 98.44% |
| LI240920P00019000 | 2024-09-19 2:21PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 185 | 2,938 | 81.25% |
| LI240920P00019500 | 2024-09-19 2:49PM EDT | 19.50 | 0.03 | 0.01 | 0.23 | -0.02 | -40.00% | 116 | 227 | 109.38% |
| LI240920P00020000 | 2024-09-19 1:25PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 898 | 5,694 | 50.00% |
| LI240920P00020500 | 2024-09-19 3:24PM EDT | 20.50 | 0.05 | 0.03 | 0.07 | -0.22 | -81.48% | 628 | 845 | 51.56% |
| LI240920P00021000 | 2024-09-19 3:58PM EDT | 21.00 | 0.16 | 0.14 | 0.17 | -0.40 | -71.43% | 709 | 3,266 | 45.70% |
| LI240920P00021500 | 2024-09-19 3:49PM EDT | 21.50 | 0.40 | 0.28 | 0.63 | -0.51 | -56.04% | 32 | 744 | 51.95% |
| LI240920P00022000 | 2024-09-19 3:57PM EDT | 22.00 | 0.81 | 0.76 | 0.83 | -0.51 | -38.64% | 42 | 436 | 54.69% |
| LI240920P00022500 | 2024-09-19 1:41PM EDT | 22.50 | 1.18 | 1.06 | 1.32 | -0.53 | -30.99% | 2 | 63 | 72.66% |
| LI240920P00023000 | 2024-09-18 11:53AM EDT | 23.00 | 2.10 | 1.31 | 2.03 | 0.00 | - | 21 | 2,149 | 140.23% |
| LI240920P00023500 | 2024-08-28 10:12AM EDT | 23.50 | 5.00 | 2.01 | 2.50 | 0.00 | - | 2 | 1 | 79.69% |
| LI240920P00024000 | 2024-09-18 10:01AM EDT | 24.00 | 2.70 | 1.72 | 2.88 | 0.00 | - | 1 | 150 | 142.58% |
| LI240920P00024500 | 2024-09-11 11:31AM EDT | 24.50 | 5.00 | 1.98 | 3.30 | 0.00 | - | 2 | 11 | 130.47% |
| LI240920P00025000 | 2024-09-17 9:30AM EDT | 25.00 | 4.90 | 3.60 | 3.80 | 0.00 | - | 2 | 531 | 144.53% |
| LI240920P00025500 | 2024-09-12 11:35AM EDT | 25.50 | 6.70 | 2.48 | 4.50 | 0.00 | - | 3 | 9 | 224.61% |
| LI240920P00026000 | 2024-09-12 3:40PM EDT | 26.00 | 7.05 | 4.55 | 4.90 | 0.00 | - | 74 | 7 | 210.16% |
| LI240920P00027000 | 2024-09-12 3:40PM EDT | 27.00 | 6.00 | 5.50 | 7.85 | -2.05 | -25.47% | 6 | 6 | 420.70% |
| LI240920P00028000 | 2024-09-19 3:08PM EDT | 28.00 | 6.80 | 5.70 | 7.80 | -2.25 | -24.86% | 55 | 30 | 175.00% |
| LI240920P00029000 | 2024-09-05 9:52AM EDT | 29.00 | 10.05 | 6.60 | 7.80 | 0.00 | - | 1 | 0 | 239.06% |
| LI240920P00030000 | 2024-08-29 3:06PM EDT | 30.00 | 8.90 | 6.60 | 10.70 | -0.85 | -8.72% | 1 | 1 | 703.13% |
| LI240920P00031000 | 2024-08-23 11:19AM EDT | 31.00 | 9.75 | 7.95 | 11.40 | 0.00 | - | 14 | 9 | 680.08% |
| LI240920P00032000 | 2024-09-17 1:13PM EDT | 32.00 | 11.00 | 10.65 | 11.80 | 0.00 | - | 1 | 7 | 460.16% |
| LI240920P00033000 | 2024-09-10 9:54AM EDT | 33.00 | 13.10 | 11.00 | 11.85 | 0.00 | - | 1 | 8 | 346.88% |
| LI240920P00034000 | 2024-09-19 3:08PM EDT | 34.00 | 12.90 | 11.65 | 12.80 | -1.95 | -13.13% | 54 | 295 | 331.25% |
| LI240920P00035000 | 2024-08-28 12:07PM EDT | 35.00 | 16.75 | 13.65 | 13.80 | 0.00 | - | 7 | 0 | 346.88% |
| LI240920P00036000 | 2024-09-17 11:59AM EDT | 36.00 | 15.00 | 14.60 | 14.85 | 0.00 | - | 1 | 1 | 398.44% |
| LI240920P00037000 | 2024-09-17 11:59AM EDT | 37.00 | 16.00 | 13.60 | 15.80 | 0.00 | - | 1 | 0 | 378.13% |
| LI240920P00038000 | 2024-08-28 12:26PM EDT | 38.00 | 20.15 | 15.50 | 16.95 | 0.00 | - | 11 | 0 | 482.81% |
| LI240920P00039000 | 2024-08-27 10:34AM EDT | 39.00 | 18.00 | 15.95 | 17.90 | 0.00 | - | 1 | 3 | 473.44% |
| LI240920P00040000 | 2024-04-29 3:24PM EDT | 40.00 | 13.65 | 19.75 | 20.55 | 0.00 | - | 2 | 9 | 839.45% |
| LI240920P00041000 | 2024-09-17 2:07PM EDT | 41.00 | 19.79 | 18.60 | 19.90 | 0.00 | - | 1 | 3 | 503.13% |
| LI240920P00042000 | 2024-08-23 3:32PM EDT | 42.00 | 20.80 | 19.55 | 21.80 | 0.00 | - | 3 | 3 | 799.80% |
| LI240920P00043000 | 2024-05-22 2:53PM EDT | 43.00 | 22.05 | 24.55 | 25.85 | 0.00 | - | 330 | 0 | 1,263.67% |
| LI240920P00044000 | 2024-08-23 12:22PM EDT | 44.00 | 22.70 | 21.00 | 23.80 | 0.00 | - | 1 | 1 | 832.81% |
| LI240920P00045000 | 2024-04-26 11:27AM EDT | 45.00 | 20.05 | 22.85 | 25.70 | 0.00 | - | 8 | 0 | 708.59% |
| LI240920P00046000 | 2024-03-13 10:46AM EDT | 46.00 | 10.35 | 15.90 | 16.75 | 0.00 | - | 6 | 5 | 0.00% |
| LI240920P00047000 | 2024-03-13 9:47AM EDT | 47.00 | 11.10 | 16.15 | 17.60 | 0.00 | - | 11 | 16 | 0.00% |
| LI240920P00048000 | 2024-03-13 10:02AM EDT | 48.00 | 11.90 | 17.95 | 19.50 | 0.00 | - | 2 | 4 | 0.00% |
| LI240920P00049000 | 2024-03-13 9:37AM EDT | 49.00 | 12.65 | 19.40 | 20.10 | 0.00 | - | 1 | 1 | 0.00% |
| LI240920P00050000 | 2024-03-05 10:52AM EDT | 50.00 | 14.25 | 19.75 | 19.95 | 0.00 | - | 1 | 117 | 0.00% |
© 2024 Yahoo. All rights reserved.