Canada markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.31+0.73 (+3.73%)
At close: 04:00PM EDT
20.48 +0.17 (+0.84%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI240531C000150002024-05-23 2:24PM EDT15.004.454.156.700.00-339149.61%
LI240531C000170002024-05-23 3:54PM EDT17.002.653.253.450.00-204077.34%
LI240531C000190002024-05-24 1:11PM EDT19.001.381.322.33+0.50+56.82%2056096.09%
LI240531C000200002024-05-24 3:52PM EDT20.000.750.730.83+0.32+74.42%41551455.08%
LI240531C000210002024-05-24 3:59PM EDT21.000.330.320.39+0.11+50.00%8302,38956.25%
LI240531C000220002024-05-24 3:59PM EDT22.000.160.150.17+0.05+45.45%1,3782,00560.35%
LI240531C000225002024-05-24 3:38PM EDT22.500.110.100.13+0.02+22.22%6,00455363.67%
LI240531C000230002024-05-24 3:56PM EDT23.000.100.070.10+0.02+25.00%2742,60567.19%
LI240531C000240002024-05-24 3:29PM EDT24.000.050.050.07-0.08-61.54%4015677.34%
LI240531C000245002024-05-24 3:13PM EDT24.500.050.030.060.00-2545179.69%
LI240531C000250002024-05-24 3:49PM EDT25.000.030.020.050.00-111,34982.81%
LI240531C000255002024-05-24 10:26AM EDT25.500.040.020.06+0.01+33.33%1158590.63%
LI240531C000260002024-05-24 12:38PM EDT26.000.020.000.15-0.02-50.00%5576109.38%
LI240531C000265002024-05-24 11:13AM EDT26.500.010.000.05-0.04-80.00%1222695.31%
LI240531C000270002024-05-24 12:57PM EDT27.000.010.010.02-0.08-88.89%3253793.75%
LI240531C000275002024-05-21 2:55PM EDT27.500.060.010.150.00-21163129.69%
LI240531C000280002024-05-24 2:07PM EDT28.000.010.000.060.00-42,386114.06%
LI240531C000285002024-05-24 3:57PM EDT28.500.010.000.01-0.08-88.89%1112593.75%
LI240531C000290002024-05-24 2:57PM EDT29.000.010.000.01-0.01-50.00%32891398.44%
LI240531C000295002024-05-24 11:36AM EDT29.500.030.000.05-0.02-40.00%818126.56%
LI240531C000300002024-05-24 2:38PM EDT30.000.010.000.010.00-1311,705106.25%
LI240531C000305002024-05-22 12:49PM EDT30.500.010.000.030.00-58126.56%
LI240531C000310002024-05-24 9:45AM EDT31.000.010.000.01-0.02-66.67%112214115.63%
LI240531C000315002024-05-22 10:03AM EDT31.500.010.000.020.00-6326128.13%
LI240531C000320002024-05-23 1:57PM EDT32.000.020.000.020.00-1757131.25%
LI240531C000330002024-05-23 10:10AM EDT33.000.010.000.010.00-2855131.25%
LI240531C000340002024-05-21 3:07PM EDT34.000.010.000.010.00-62596137.50%
LI240531C000350002024-05-20 11:49AM EDT35.000.020.000.010.00-24246143.75%
LI240531C000360002024-05-23 12:46PM EDT36.000.010.000.020.00-27174162.50%
LI240531C000370002024-05-23 12:46PM EDT37.000.010.000.020.00-1012168.75%
LI240531C000380002024-05-20 10:49AM EDT38.000.010.000.020.00-1224175.00%
LI240531C000390002024-05-16 2:08PM EDT39.000.060.000.020.00-23181.25%
LI240531C000400002024-05-09 12:35PM EDT40.000.090.000.020.00-528187.50%
LI240531C000420002024-04-15 11:55AM EDT42.000.180.011.580.00--20414.06%
LI240531C000450002024-05-20 9:34AM EDT45.000.030.000.010.00-1754200.00%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI240531P000170002024-05-02 9:39AM EDT17.000.040.010.060.00--275.00%
LI240531P000190002024-05-24 3:54PM EDT19.000.150.130.16-0.27-64.29%67382953.32%
LI240531P000200002024-05-24 2:42PM EDT20.000.430.400.43-0.48-52.75%33457050.00%
LI240531P000210002024-05-24 3:42PM EDT21.001.050.931.11-0.66-38.60%25035553.91%
LI240531P000220002024-05-24 2:36PM EDT22.001.821.771.90-0.79-30.27%3035058.20%
LI240531P000225002024-05-24 3:47PM EDT22.502.311.832.50-0.70-23.26%114290.23%
LI240531P000230002024-05-24 3:37PM EDT23.002.782.452.94-0.72-20.57%2248793.36%
LI240531P000235002024-05-24 2:34PM EDT23.503.352.843.35-0.60-15.19%14389.65%
LI240531P000240002024-05-24 9:52AM EDT24.003.652.604.75-0.80-17.98%1743203.71%
LI240531P000245002024-05-24 12:10PM EDT24.504.362.875.20-0.53-10.84%2210209.96%
LI240531P000250002024-05-23 12:56PM EDT25.005.453.705.000.00-2348139.06%
LI240531P000255002024-05-24 12:10PM EDT25.505.344.105.45+0.69+14.84%16139.84%
LI240531P000260002024-05-23 2:21PM EDT26.005.853.757.25-0.68-10.41%2192295.51%
LI240531P000265002024-05-24 1:00PM EDT26.506.305.108.15+1.20+23.53%317182.03%
LI240531P000270002024-05-24 3:59PM EDT27.006.686.257.55+0.58+9.51%3235153.91%
LI240531P000275002024-05-16 3:03PM EDT27.503.006.057.350.00--3150.78%
LI240531P000280002024-05-24 12:42PM EDT28.007.707.308.70+0.64+9.07%1111185.94%
LI240531P000290002024-05-22 10:00AM EDT29.008.007.2010.750.00-310194.92%
LI240531P000295002024-05-20 10:26AM EDT29.507.908.909.900.00-10186.72%
LI240531P000300002024-05-22 2:59PM EDT30.009.308.7510.000.00-1,000319212.50%
LI240531P000310002024-05-17 10:25AM EDT31.006.1010.4011.050.00-2222146.88%
LI240531P000320002024-05-14 10:39AM EDT32.006.0510.5512.450.00-19304.69%
LI240531P000400002024-05-21 9:44AM EDT40.0018.8019.6020.700.00-40343.36%