Canada Markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.00+0.01 (+0.04%)
At close: 04:00PM EDT
24.40 +0.40 (+1.67%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220617C000150002021-12-15 2:54PM EDT15.0015.5814.4515.050.00-68487.60%
LI220617C000200002021-12-06 12:54PM EDT20.0011.9010.8511.400.00-16388.57%
LI220617C000220002021-12-13 1:00AM EDT22.0012.108.809.350.00--1327.25%
LI220617C000230002021-11-16 11:08AM EDT23.0010.109.2510.050.00-44367.38%
LI220617C000240002021-12-28 3:26PM EDT24.008.357.257.850.00-16292.48%
LI220617C000250002022-01-04 11:59AM EDT25.007.556.407.200.00-639275.88%
LI220617C000260002022-01-04 1:37PM EDT26.007.006.356.550.00-2135274.81%
LI220617C000270002021-12-20 2:17PM EDT27.005.045.806.000.00-1058265.33%
LI220617C000280002021-12-29 11:38AM EDT28.005.105.255.450.00-3192255.37%
LI220617C000290002022-01-05 10:33AM EDT29.005.354.805.000.00-22,658248.83%
LI220617C000300002022-01-05 4:21PM EDT30.004.554.354.55-0.60-11.65%3174241.60%
LI220617C000310002022-01-05 4:08PM EDT31.004.113.954.15-0.57-12.18%168235.74%
LI220617C000320002022-01-04 12:43PM EDT32.004.003.603.750.00-2089230.18%
LI220617C000330002022-01-05 3:51PM EDT33.003.573.253.45-1.68-32.00%18472225.88%
LI220617C000340002022-01-04 10:30AM EDT34.004.252.963.100.00-253221.19%
LI220617C000350002022-01-05 3:51PM EDT35.002.992.702.86-0.06-1.97%4253218.60%
LI220617C000360002022-01-05 4:25PM EDT36.002.542.422.67-0.41-13.90%33918216.02%
LI220617C000370002022-01-05 10:34AM EDT37.002.472.082.41-0.07-2.76%230210.16%
LI220617C000380002022-01-04 2:48PM EDT38.002.342.002.190.00-31,427209.96%
LI220617C000390002021-12-27 4:59PM EDT39.002.261.772.020.00-151,062207.13%
LI220617C000400002022-01-05 11:15AM EDT40.001.901.661.81-0.11-5.47%2303205.47%
LI220617C000410002022-01-05 3:06PM EDT41.001.721.531.67-0.67-28.03%415204.49%
LI220617C000450002022-01-05 2:58PM EDT45.001.280.541.31+0.28+28.00%2665188.09%
LI220617C000500002022-01-04 11:37AM EDT50.000.970.550.990.00-5196197.66%
LI220617C000550002022-01-03 3:17PM EDT55.000.790.370.550.00-35209190.14%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220617P000150002022-01-04 1:06PM EDT15.000.500.440.590.00-1044151.37%
LI220617P000200002022-01-05 4:21PM EDT20.001.301.231.38+0.29+28.71%31,894119.04%
LI220617P000210002022-01-04 12:59PM EDT21.001.461.481.750.00-116116.06%
LI220617P000220002022-01-03 10:48AM EDT22.001.451.721.900.00-41168106.45%
LI220617P000230002021-12-20 2:17PM EDT23.002.632.002.160.00-105598.49%
LI220617P000240002022-01-04 1:30PM EDT24.002.232.342.480.00-587891.11%
LI220617P000250002022-01-05 3:51PM EDT25.002.632.712.83+0.06+2.33%118282.72%
LI220617P000260002022-01-03 11:31AM EDT26.002.403.103.250.00-155173.24%
LI220617P000270002021-12-31 11:46AM EDT27.002.773.503.700.00-120960.25%
LI220617P000280002022-01-04 11:57AM EDT28.003.824.004.200.00-143747.36%
LI220617P000290002022-01-05 4:53PM EDT29.004.504.504.70+0.91+25.35%63530.00%
LI220617P000300002022-01-05 4:13PM EDT30.004.955.105.25-0.05-1.00%32920.00%
LI220617P000310002021-12-30 1:13PM EDT31.004.805.655.900.00-5150.00%
LI220617P000320002022-01-03 11:50AM EDT32.005.156.306.500.00-1690.00%
LI220617P000330002021-12-31 11:50AM EDT33.005.806.907.250.00-12520.00%
LI220617P000340002022-01-05 4:13PM EDT34.007.507.657.85+0.15+2.04%21220.00%
LI220617P000350002022-01-05 4:13PM EDT35.008.208.358.60+0.10+1.23%51,4970.00%
LI220617P000360002021-12-03 11:37AM EDT36.009.307.457.650.00-83000.00%
LI220617P000370002021-11-24 11:44AM EDT37.008.859.1510.700.00-840.00%
LI220617P000380002021-12-09 3:24PM EDT38.0010.3010.6510.900.00-16170.00%
LI220617P000390002021-11-24 11:44AM EDT39.0010.3010.7011.350.00-1070.00%
LI220617P000400002021-12-15 4:22PM EDT40.0012.2512.3012.700.00-2670.00%
LI220617P000410002021-11-24 11:44AM EDT41.0011.8011.8013.800.00--90.00%
LI220617P000450002021-11-29 12:25PM EDT45.0014.0615.1517.600.00--10.00%
LI220617P000500002021-12-06 10:31AM EDT50.0022.0019.9022.300.00-550.00%