Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI241011C00015000 | 2024-09-12 9:48AM EDT | 15.00 | 4.00 | 14.10 | 14.55 | 0.00 | - | - | 1 | 228.13% |
| LI241011C00016500 | 2024-09-12 9:45AM EDT | 16.50 | 2.77 | 12.35 | 13.00 | 0.00 | - | 1 | 6 | 268.75% |
| LI241011C00017000 | 2024-09-12 9:47AM EDT | 17.00 | 2.35 | 12.10 | 12.60 | 0.00 | - | - | 1 | 203.91% |
| LI241011C00017500 | 2024-09-17 12:04PM EDT | 17.50 | 3.90 | 11.55 | 12.10 | 0.00 | - | 2 | 1 | 179.69% |
| LI241011C00018000 | 2024-10-02 9:44AM EDT | 18.00 | 11.40 | 11.10 | 11.50 | 0.00 | - | 1 | 100 | 150.00% |
| LI241011C00018500 | 2024-09-18 9:47AM EDT | 18.50 | 3.15 | 10.55 | 11.00 | 0.00 | - | - | 1 | 223.05% |
| LI241011C00019000 | 2024-10-02 11:42AM EDT | 19.00 | 9.96 | 10.05 | 10.50 | 0.00 | - | 1 | 42 | 212.11% |
| LI241011C00019500 | 2024-09-24 11:00AM EDT | 19.50 | 4.55 | 9.65 | 9.95 | 0.00 | - | 1 | 45 | 128.13% |
| LI241011C00020000 | 2024-10-04 12:32PM EDT | 20.00 | 9.21 | 8.25 | 9.45 | +2.03 | +28.27% | 10 | 428 | 180.08% |
| LI241011C00020500 | 2024-10-04 12:45PM EDT | 20.50 | 8.57 | 8.70 | 8.95 | +1.37 | +19.03% | 3 | 44 | 130.47% |
| LI241011C00021000 | 2024-10-04 10:26AM EDT | 21.00 | 8.10 | 8.25 | 8.45 | +1.05 | +14.89% | 1 | 258 | 133.59% |
| LI241011C00021500 | 2024-10-02 1:45PM EDT | 21.50 | 7.20 | 7.65 | 8.10 | -0.90 | -11.11% | 5 | 50 | 133.59% |
| LI241011C00022000 | 2024-10-03 10:13AM EDT | 22.00 | 7.37 | 7.15 | 7.55 | 0.00 | - | 1 | 92 | 117.19% |
| LI241011C00022500 | 2024-10-01 1:53PM EDT | 22.50 | 5.50 | 6.75 | 7.00 | 0.00 | - | 1 | 101 | 116.80% |
| LI241011C00023000 | 2024-10-03 1:02PM EDT | 23.00 | 5.80 | 6.20 | 6.45 | +0.05 | +0.87% | 1 | 881 | 92.97% |
| LI241011C00023500 | 2024-10-03 10:16AM EDT | 23.50 | 5.90 | 5.75 | 6.05 | 0.00 | - | 21 | 29 | 106.25% |
| LI241011C00024000 | 2024-10-04 12:34PM EDT | 24.00 | 5.15 | 5.30 | 5.50 | -0.50 | -8.85% | 8 | 116 | 98.44% |
| LI241011C00024500 | 2024-10-04 12:19PM EDT | 24.50 | 4.87 | 4.85 | 5.10 | +0.32 | +7.03% | 6 | 73 | 102.73% |
| LI241011C00025000 | 2024-10-04 3:35PM EDT | 25.00 | 4.27 | 4.40 | 4.55 | +0.15 | +3.64% | 1 | 266 | 93.75% |
| LI241011C00025500 | 2024-10-04 2:23PM EDT | 25.50 | 3.76 | 3.95 | 4.15 | -0.01 | -0.27% | 1 | 12 | 94.34% |
| LI241011C00026000 | 2024-10-04 1:54PM EDT | 26.00 | 3.33 | 3.50 | 3.65 | +0.09 | +2.78% | 26 | 109 | 87.70% |
| LI241011C00026500 | 2024-10-04 1:50PM EDT | 26.50 | 2.91 | 3.10 | 3.25 | -0.74 | -20.27% | 9 | 123 | 87.70% |
| LI241011C00027000 | 2024-10-04 1:58PM EDT | 27.00 | 2.62 | 2.72 | 2.93 | +0.13 | +5.22% | 135 | 290 | 89.84% |
| LI241011C00027500 | 2024-10-04 3:04PM EDT | 27.50 | 2.30 | 2.34 | 2.70 | +0.12 | +5.50% | 444 | 748 | 92.97% |
| LI241011C00028000 | 2024-10-04 3:53PM EDT | 28.00 | 2.15 | 2.09 | 2.20 | +0.34 | +18.78% | 150 | 196 | 89.26% |
| LI241011C00028500 | 2024-10-04 3:24PM EDT | 28.50 | 1.76 | 1.82 | 1.93 | +0.17 | +10.69% | 28 | 116 | 90.82% |
| LI241011C00029000 | 2024-10-04 3:58PM EDT | 29.00 | 1.61 | 1.61 | 1.64 | +0.09 | +5.92% | 738 | 273 | 91.89% |
| LI241011C00029500 | 2024-10-04 3:59PM EDT | 29.50 | 1.39 | 1.36 | 1.43 | +0.07 | +5.30% | 536 | 546 | 92.38% |
| LI241011C00030000 | 2024-10-04 3:58PM EDT | 30.00 | 1.20 | 1.16 | 1.23 | +0.12 | +11.11% | 1,057 | 549 | 93.26% |
| LI241011C00031000 | 2024-10-04 3:56PM EDT | 31.00 | 0.91 | 0.87 | 0.92 | +0.07 | +8.33% | 158 | 342 | 96.68% |
| LI241011C00032000 | 2024-10-04 3:59PM EDT | 32.00 | 0.68 | 0.66 | 0.70 | -0.01 | -1.45% | 598 | 438 | 100.78% |
| LI241011C00035000 | 2024-10-04 3:36PM EDT | 35.00 | 0.33 | 0.32 | 0.39 | -0.03 | -8.33% | 105 | 492 | 116.99% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI241011P00012000 | 2024-09-24 3:33PM EDT | 12.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 1 | 407.81% |
| LI241011P00014000 | 2024-09-12 3:40PM EDT | 14.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 25 | 344.53% |
| LI241011P00014500 | 2024-09-09 9:33AM EDT | 14.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 1 | 330.47% |
| LI241011P00015000 | 2024-09-12 9:57AM EDT | 15.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 25 | 316.80% |
| LI241011P00015500 | 2024-10-03 11:22AM EDT | 15.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 303.52% |
| LI241011P00016000 | 2024-09-11 11:43AM EDT | 16.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 33 | 290.63% |
| LI241011P00016500 | 2024-09-17 11:36AM EDT | 16.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 278.13% |
| LI241011P00017000 | 2024-09-19 9:37AM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 84 | 195.31% |
| LI241011P00017500 | 2024-10-02 12:10PM EDT | 17.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 109 | 253.91% |
| LI241011P00018000 | 2024-09-17 12:28PM EDT | 18.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 11 | 25 | 242.19% |
| LI241011P00018500 | 2024-09-30 2:58PM EDT | 18.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 40 | 230.86% |
| LI241011P00019000 | 2024-10-02 12:10PM EDT | 19.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 219.92% |
| LI241011P00019500 | 2024-09-25 3:17PM EDT | 19.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 16 | 209.38% |
| LI241011P00020000 | 2024-10-03 3:37PM EDT | 20.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 162.50% |
| LI241011P00020500 | 2024-09-25 9:39AM EDT | 20.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 54 | 188.28% |
| LI241011P00021000 | 2024-10-02 12:42PM EDT | 21.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 4 | 11 | 141.80% |
| LI241011P00021500 | 2024-10-04 2:32PM EDT | 21.50 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 3 | 54 | 112.50% |
| LI241011P00022000 | 2024-10-02 10:14AM EDT | 22.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 40 | 55 | 131.64% |
| LI241011P00022500 | 2024-10-03 11:50AM EDT | 22.50 | 0.10 | 0.01 | 0.50 | 0.00 | - | 8 | 61 | 149.61% |
| LI241011P00023000 | 2024-10-03 9:50AM EDT | 23.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 5 | 122 | 98.44% |
| LI241011P00023500 | 2024-10-04 11:51AM EDT | 23.50 | 0.07 | 0.05 | 0.07 | -0.18 | -72.00% | 1 | 51 | 92.97% |
| LI241011P00024000 | 2024-10-04 1:30PM EDT | 24.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 52 | 174 | 89.45% |
| LI241011P00024500 | 2024-10-04 1:24PM EDT | 24.50 | 0.10 | 0.04 | 0.12 | -0.03 | -23.08% | 3 | 80 | 82.81% |
| LI241011P00025000 | 2024-10-04 3:37PM EDT | 25.00 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 44 | 117 | 83.98% |
| LI241011P00025500 | 2024-10-04 12:04PM EDT | 25.50 | 0.18 | 0.12 | 0.22 | -0.06 | -25.00% | 34 | 84 | 82.42% |
| LI241011P00026000 | 2024-10-04 3:43PM EDT | 26.00 | 0.30 | 0.25 | 0.27 | -0.01 | -3.23% | 54 | 285 | 84.38% |
| LI241011P00027000 | 2024-10-04 3:21PM EDT | 27.00 | 0.48 | 0.45 | 0.52 | -0.15 | -23.81% | 33 | 238 | 85.35% |
| LI241011P00029500 | 2024-10-04 3:46PM EDT | 29.50 | 1.57 | 1.35 | 1.78 | -0.04 | -2.48% | 8 | 34 | 89.65% |
| LI241011P00030000 | 2024-10-04 1:11PM EDT | 30.00 | 2.03 | 1.82 | 1.92 | -0.27 | -11.74% | 14 | 27 | 90.72% |
© 2024 Yahoo. All rights reserved.