Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240524C00014000 | 2024-05-17 9:34AM EDT | 14.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240524C00018000 | 2024-05-15 3:31PM EDT | 18.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240524C00020000 | 2024-05-17 9:42AM EDT | 20.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240524C00021000 | 2024-04-23 10:52AM EDT | 21.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240524C00021500 | 2024-05-17 1:32PM EDT | 21.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240524C00022000 | 2024-05-17 3:57PM EDT | 22.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LI240524C00022500 | 2024-05-17 2:48PM EDT | 22.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LI240524C00023000 | 2024-05-17 3:39PM EDT | 23.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LI240524C00023500 | 2024-05-17 3:58PM EDT | 23.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LI240524C00024000 | 2024-05-17 3:59PM EDT | 24.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| LI240524C00024500 | 2024-05-17 3:59PM EDT | 24.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| LI240524C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2,494 | 0 | 1.56% |
| LI240524C00025500 | 2024-05-17 3:59PM EDT | 25.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,563 | 0 | 6.25% |
| LI240524C00026000 | 2024-05-17 3:58PM EDT | 26.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 12.50% |
| LI240524C00026500 | 2024-05-17 3:59PM EDT | 26.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 12.50% |
| LI240524C00027000 | 2024-05-17 3:59PM EDT | 27.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 25.00% |
| LI240524C00027500 | 2024-05-17 3:59PM EDT | 27.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 25.00% |
| LI240524C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,698 | 0 | 25.00% |
| LI240524C00028500 | 2024-05-17 3:59PM EDT | 28.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 25.00% |
| LI240524C00029000 | 2024-05-17 3:57PM EDT | 29.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 25.00% |
| LI240524C00029500 | 2024-05-17 3:49PM EDT | 29.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,342 | 0 | 50.00% |
| LI240524C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,855 | 0 | 50.00% |
| LI240524C00030500 | 2024-05-17 3:58PM EDT | 30.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| LI240524C00031000 | 2024-05-17 3:45PM EDT | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| LI240524C00031500 | 2024-05-17 3:58PM EDT | 31.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LI240524C00032000 | 2024-05-17 3:59PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 50.00% |
| LI240524C00032500 | 2024-05-17 3:55PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| LI240524C00033000 | 2024-05-17 3:58PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| LI240524C00033500 | 2024-05-17 3:54PM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| LI240524C00034000 | 2024-05-17 9:48AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| LI240524C00034500 | 2024-05-17 3:29PM EDT | 34.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| LI240524C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 50.00% |
| LI240524C00035500 | 2024-05-17 3:48PM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LI240524C00036000 | 2024-05-17 2:58PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LI240524C00037000 | 2024-05-14 10:51AM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240524C00038000 | 2024-05-17 3:54PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 50.00% |
| LI240524C00039000 | 2024-05-15 9:49AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LI240524C00040000 | 2024-05-17 3:09PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 50.00% |
| LI240524C00041000 | 2024-05-17 1:51PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| LI240524C00042000 | 2024-05-17 3:55PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 50.00% |
| LI240524C00045000 | 2024-05-17 2:21PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240524P00017000 | 2024-05-17 3:53PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI240524P00018000 | 2024-05-17 2:09PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| LI240524P00019000 | 2024-04-19 9:57AM EDT | 19.00 | 0.25 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 115.63% |
| LI240524P00019500 | 2024-05-17 1:53PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LI240524P00020000 | 2024-05-17 3:58PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 50.00% |
| LI240524P00020500 | 2024-05-17 3:59PM EDT | 20.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| LI240524P00021000 | 2024-05-17 3:56PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| LI240524P00021500 | 2024-05-17 3:57PM EDT | 21.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 25.00% |
| LI240524P00022000 | 2024-05-17 3:59PM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| LI240524P00022500 | 2024-05-17 3:59PM EDT | 22.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| LI240524P00023000 | 2024-05-17 3:59PM EDT | 23.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 25.00% |
| LI240524P00023500 | 2024-05-17 3:59PM EDT | 23.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| LI240524P00024000 | 2024-05-17 3:59PM EDT | 24.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 12.50% |
| LI240524P00024500 | 2024-05-17 3:59PM EDT | 24.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 6.25% |
| LI240524P00025000 | 2024-05-17 3:59PM EDT | 25.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,682 | 0 | 0.00% |
| LI240524P00025500 | 2024-05-17 3:36PM EDT | 25.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LI240524P00026000 | 2024-05-17 3:35PM EDT | 26.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| LI240524P00026500 | 2024-05-17 9:57AM EDT | 26.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240524P00027000 | 2024-05-17 3:59PM EDT | 27.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| LI240524P00027500 | 2024-05-17 2:46PM EDT | 27.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LI240524P00028000 | 2024-05-17 3:50PM EDT | 28.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LI240524P00028500 | 2024-05-17 3:34PM EDT | 28.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LI240524P00029000 | 2024-05-16 11:50AM EDT | 29.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240524P00029500 | 2024-05-13 10:20AM EDT | 29.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240524P00030000 | 2024-05-17 3:58PM EDT | 30.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LI240524P00031000 | 2024-05-17 10:13AM EDT | 31.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240524P00032000 | 2024-05-07 2:19PM EDT | 32.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240524P00032500 | 2024-05-08 3:22PM EDT | 32.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240524P00033000 | 2024-05-08 2:54PM EDT | 33.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240524P00034000 | 2024-04-19 9:50AM EDT | 34.00 | 7.02 | 8.65 | 10.40 | 0.00 | - | 1 | 2 | 221.09% |
| LI240524P00036000 | 2024-04-08 10:00AM EDT | 36.00 | 5.58 | 9.30 | 9.65 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.