Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI241220C00015000 | 2024-04-24 12:04PM EDT | 15.00 | 10.40 | 10.00 | 11.40 | 0.00 | - | - | 7 | 66.31% |
| LI241220C00018000 | 2024-05-09 10:50AM EDT | 18.00 | 10.95 | 8.10 | 9.70 | 0.00 | - | 4 | 4 | 72.63% |
| LI241220C00019000 | 2024-05-16 9:54AM EDT | 19.00 | 8.55 | 7.75 | 8.75 | +8.55 | - | - | 3 | 71.75% |
| LI241220C00020000 | 2024-05-15 9:40AM EDT | 20.00 | 8.55 | 7.20 | 7.70 | +8.55 | - | - | 1 | 67.92% |
| LI241220C00021000 | 2024-05-13 10:37AM EDT | 21.00 | 8.75 | 5.00 | 7.15 | 0.00 | - | 1 | 2 | 54.88% |
| LI241220C00023000 | 2024-05-15 3:37PM EDT | 23.00 | 6.73 | 5.90 | 6.05 | 0.00 | - | 2 | 10 | 68.65% |
| LI241220C00024000 | 2024-04-19 3:08PM EDT | 24.00 | 6.65 | 5.00 | 5.55 | 0.00 | - | 1 | 1 | 65.01% |
| LI241220C00025000 | 2024-05-15 12:03PM EDT | 25.00 | 5.77 | 4.95 | 5.10 | 0.00 | - | 1 | 20 | 67.24% |
| LI241220C00026000 | 2024-05-17 1:30PM EDT | 26.00 | 4.71 | 4.55 | 4.70 | +4.71 | - | 8 | 3 | 66.97% |
| LI241220C00027000 | 2024-05-08 3:33PM EDT | 27.00 | 5.36 | 4.15 | 4.30 | 0.00 | - | 2 | 53 | 66.36% |
| LI241220C00028000 | 2024-05-15 11:47AM EDT | 28.00 | 4.50 | 3.80 | 3.95 | 0.00 | - | 10 | 70 | 66.04% |
| LI241220C00029000 | 2024-05-17 9:55AM EDT | 29.00 | 3.60 | 3.05 | 3.60 | -0.25 | -6.49% | 1 | 23 | 62.77% |
| LI241220C00030000 | 2024-05-17 11:52AM EDT | 30.00 | 3.41 | 1.25 | 3.30 | -0.17 | -4.75% | 7 | 57 | 52.39% |
| LI241220C00031000 | 2024-05-17 1:37PM EDT | 31.00 | 3.05 | 2.47 | 3.00 | +0.32 | +11.72% | 3 | 60 | 61.96% |
| LI241220C00032000 | 2024-05-17 3:42PM EDT | 32.00 | 2.77 | 2.24 | 2.75 | -0.49 | -15.03% | 8 | 57 | 61.87% |
| LI241220C00033000 | 2024-05-17 9:40AM EDT | 33.00 | 2.43 | 2.45 | 2.53 | -0.67 | -21.61% | 1 | 13 | 64.75% |
| LI241220C00034000 | 2024-05-14 3:38PM EDT | 34.00 | 2.74 | 2.25 | 2.32 | 0.00 | - | 1 | 4 | 64.65% |
| LI241220C00035000 | 2024-05-17 9:42AM EDT | 35.00 | 2.07 | 2.06 | 2.13 | -0.54 | -20.69% | 1 | 19 | 64.55% |
| LI241220C00036000 | 2024-05-16 1:16PM EDT | 36.00 | 2.08 | 1.48 | 2.96 | 0.00 | - | 2 | 35 | 68.82% |
| LI241220C00037000 | 2024-05-13 10:44AM EDT | 37.00 | 2.35 | 1.63 | 2.21 | 0.00 | - | 10 | 685 | 66.75% |
| LI241220C00040000 | 2024-05-17 11:05AM EDT | 40.00 | 1.50 | 1.34 | 1.89 | +0.04 | +2.74% | 2 | 40 | 68.36% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI241220P00015000 | 2024-05-16 1:36PM EDT | 15.00 | 0.75 | 0.72 | 0.82 | 0.00 | - | 10 | 827 | 65.14% |
| LI241220P00017000 | 2024-04-30 12:40PM EDT | 17.00 | 1.16 | 1.17 | 1.28 | 0.00 | - | - | 15 | 63.57% |
| LI241220P00018000 | 2024-05-02 12:48PM EDT | 18.00 | 1.15 | 1.44 | 1.53 | 0.00 | - | 10 | 610 | 62.45% |
| LI241220P00019000 | 2024-04-26 9:55AM EDT | 19.00 | 1.98 | 1.26 | 2.24 | 0.00 | - | 5 | 5 | 60.89% |
| LI241220P00020000 | 2024-05-17 10:54AM EDT | 20.00 | 2.03 | 0.44 | 2.62 | -0.07 | -3.33% | 1 | 31 | 50.51% |
| LI241220P00021000 | 2024-05-17 2:12PM EDT | 21.00 | 2.49 | 2.47 | 2.93 | +0.29 | +13.18% | 8 | 25 | 63.01% |
| LI241220P00022000 | 2024-05-17 10:19AM EDT | 22.00 | 2.85 | 2.83 | 2.95 | -0.65 | -18.57% | 1 | 105 | 58.77% |
| LI241220P00023000 | 2024-05-10 10:00AM EDT | 23.00 | 2.71 | 3.30 | 3.70 | 0.00 | - | 1 | 62 | 60.33% |
| LI241220P00024000 | 2024-04-23 3:16PM EDT | 24.00 | 3.95 | 3.75 | 4.40 | 0.00 | - | - | 2 | 60.77% |
| LI241220P00025000 | 2024-05-17 10:01AM EDT | 25.00 | 4.35 | 4.30 | 4.45 | +0.38 | +9.57% | 1 | 120 | 57.03% |
| LI241220P00026000 | 2024-05-17 10:19AM EDT | 26.00 | 4.85 | 4.80 | 5.00 | -0.10 | -2.02% | 1 | 33 | 55.93% |
| LI241220P00027000 | 2024-05-14 10:59AM EDT | 27.00 | 4.92 | 5.40 | 5.60 | 0.00 | - | 6 | 48 | 55.40% |
| LI241220P00028000 | 2024-05-01 9:35AM EDT | 28.00 | 5.80 | 6.10 | 6.25 | 0.00 | - | 5 | 5 | 55.42% |
| LI241220P00029000 | 2024-04-24 10:54AM EDT | 29.00 | 7.15 | 6.75 | 6.90 | 0.00 | - | 1 | 2 | 54.74% |
| LI241220P00030000 | 2024-05-02 3:36PM EDT | 30.00 | 5.78 | 7.00 | 7.60 | 0.00 | - | 203 | 224 | 51.27% |
| LI241220P00032000 | 2024-05-06 11:00AM EDT | 32.00 | 6.80 | 8.80 | 9.05 | 0.00 | - | 1 | 3 | 52.37% |
© 2024 Yahoo. All rights reserved.