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 | 246.88% |
| LI241011C00016500 | 2024-09-12 9:45AM EDT | 16.50 | 2.77 | 12.35 | 13.00 | 0.00 | - | 1 | 6 | 290.23% |
| LI241011C00017000 | 2024-09-12 9:47AM EDT | 17.00 | 2.35 | 12.10 | 12.60 | 0.00 | - | - | 1 | 220.31% |
| LI241011C00017500 | 2024-09-17 12:04PM EDT | 17.50 | 3.90 | 11.55 | 12.10 | 0.00 | - | 2 | 1 | 193.75% |
| LI241011C00018000 | 2024-10-02 9:44AM EDT | 18.00 | 11.40 | 11.10 | 11.50 | 0.00 | - | 1 | 100 | 162.50% |
| LI241011C00018500 | 2024-09-18 9:47AM EDT | 18.50 | 3.15 | 10.55 | 11.00 | 0.00 | - | - | 1 | 240.63% |
| LI241011C00019000 | 2024-10-02 11:42AM EDT | 19.00 | 9.96 | 10.05 | 10.50 | 0.00 | - | 1 | 42 | 229.30% |
| LI241011C00019500 | 2024-09-24 11:00AM EDT | 19.50 | 4.55 | 9.65 | 9.95 | 0.00 | - | 1 | 45 | 137.50% |
| LI241011C00020000 | 2024-10-04 12:32PM EDT | 20.00 | 9.21 | 8.25 | 9.45 | +2.03 | +28.27% | 10 | 428 | 194.53% |
| LI241011C00020500 | 2024-10-04 12:45PM EDT | 20.50 | 8.57 | 8.70 | 8.95 | +1.37 | +19.03% | 3 | 44 | 140.63% |
| LI241011C00021000 | 2024-10-04 10:26AM EDT | 21.00 | 8.10 | 8.25 | 8.45 | +1.05 | +14.89% | 1 | 258 | 143.75% |
| LI241011C00021500 | 2024-10-04 10:01AM EDT | 21.50 | 7.20 | 7.65 | 8.10 | -0.90 | -11.11% | 5 | 50 | 143.75% |
| LI241011C00022000 | 2024-10-03 10:13AM EDT | 22.00 | 7.37 | 7.15 | 7.55 | 0.00 | - | 1 | 92 | 126.56% |
| LI241011C00022500 | 2024-10-01 1:53PM EDT | 22.50 | 5.50 | 6.75 | 7.00 | 0.00 | - | 1 | 101 | 126.17% |
| LI241011C00023000 | 2024-10-04 9:54AM EDT | 23.00 | 5.80 | 6.20 | 6.45 | +0.05 | +0.87% | 1 | 881 | 100.78% |
| LI241011C00023500 | 2024-10-03 10:16AM EDT | 23.50 | 5.90 | 5.75 | 6.05 | 0.00 | - | 21 | 29 | 114.84% |
| LI241011C00024000 | 2024-10-04 12:34PM EDT | 24.00 | 5.15 | 5.30 | 5.50 | -0.50 | -8.85% | 8 | 116 | 106.25% |
| LI241011C00024500 | 2024-10-04 12:19PM EDT | 24.50 | 4.87 | 4.85 | 5.10 | +0.32 | +7.03% | 6 | 73 | 110.94% |
| LI241011C00025000 | 2024-10-04 3:35PM EDT | 25.00 | 4.27 | 4.40 | 4.55 | +0.15 | +3.64% | 1 | 266 | 101.37% |
| LI241011C00025500 | 2024-10-04 2:23PM EDT | 25.50 | 3.76 | 3.95 | 4.15 | -0.01 | -0.27% | 1 | 12 | 101.95% |
| LI241011C00026000 | 2024-10-04 1:54PM EDT | 26.00 | 3.33 | 3.50 | 3.65 | +0.09 | +2.78% | 26 | 109 | 94.73% |
| LI241011C00026500 | 2024-10-04 1:50PM EDT | 26.50 | 2.91 | 3.10 | 3.25 | -0.74 | -20.27% | 9 | 123 | 94.73% |
| LI241011C00027000 | 2024-10-04 2:36PM EDT | 27.00 | 2.62 | 2.72 | 2.93 | +0.13 | +5.22% | 135 | 290 | 97.07% |
| LI241011C00027500 | 2024-10-04 3:04PM EDT | 27.50 | 2.30 | 2.34 | 2.70 | +0.12 | +5.50% | 444 | 748 | 100.39% |
| LI241011C00028000 | 2024-10-04 3:53PM EDT | 28.00 | 2.15 | 2.09 | 2.20 | +0.34 | +18.78% | 150 | 196 | 96.29% |
| LI241011C00028500 | 2024-10-04 3:24PM EDT | 28.50 | 1.76 | 1.82 | 1.93 | +0.17 | +10.69% | 28 | 116 | 98.05% |
| LI241011C00029000 | 2024-10-04 3:58PM EDT | 29.00 | 1.61 | 1.61 | 1.64 | +0.09 | +5.92% | 738 | 273 | 99.22% |
| LI241011C00029500 | 2024-10-04 3:59PM EDT | 29.50 | 1.39 | 1.36 | 1.43 | +0.07 | +5.30% | 536 | 546 | 99.80% |
| LI241011C00030000 | 2024-10-04 3:58PM EDT | 30.00 | 1.20 | 1.16 | 1.23 | +0.12 | +11.11% | 1,057 | 549 | 100.78% |
| LI241011C00030500 | 2024-10-04 3:59PM EDT | 30.50 | 1.05 | 1.02 | 1.07 | +1.05 | - | 481 | 269 | 103.32% |
| LI241011C00031000 | 2024-10-04 3:56PM EDT | 31.00 | 0.91 | 0.87 | 0.92 | +0.07 | +8.33% | 158 | 342 | 104.49% |
| LI241011C00031500 | 2024-10-04 3:57PM EDT | 31.50 | 0.77 | 0.76 | 0.80 | +0.77 | - | 94 | 355 | 106.74% |
| LI241011C00032000 | 2024-10-04 3:59PM EDT | 32.00 | 0.68 | 0.66 | 0.70 | -0.01 | -1.45% | 598 | 438 | 108.98% |
| LI241011C00032500 | 2024-10-04 1:22PM EDT | 32.50 | 0.55 | 0.58 | 0.62 | +0.55 | - | 192 | 168 | 111.52% |
| LI241011C00033000 | 2024-10-04 3:58PM EDT | 33.00 | 0.52 | 0.51 | 0.56 | +0.52 | - | 257 | 513 | 114.45% |
| LI241011C00033500 | 2024-10-04 3:59PM EDT | 33.50 | 0.45 | 0.45 | 0.50 | +0.45 | - | 160 | 19 | 116.99% |
| LI241011C00034000 | 2024-10-04 3:33PM EDT | 34.00 | 0.40 | 0.40 | 0.45 | +0.40 | - | 55 | 203 | 119.73% |
| LI241011C00034500 | 2024-10-03 2:38PM EDT | 34.50 | 0.38 | 0.36 | 0.42 | +0.38 | - | - | 96 | 123.44% |
| LI241011C00035000 | 2024-10-04 3:36PM EDT | 35.00 | 0.33 | 0.32 | 0.39 | -0.03 | -8.33% | 105 | 492 | 126.37% |
| LI241011C00035500 | 2024-10-04 3:42PM EDT | 35.50 | 0.31 | 0.30 | 0.36 | +0.31 | - | 78 | 112 | 130.08% |
| LI241011C00036000 | 2024-10-04 3:36PM EDT | 36.00 | 0.26 | 0.26 | 0.34 | +0.26 | - | 273 | 7 | 132.62% |
| LI241011C00036500 | 2024-10-02 3:43PM EDT | 36.50 | 0.46 | 0.24 | 0.31 | +0.46 | - | - | 20 | 135.35% |
| LI241011C00037000 | 2024-10-04 2:09PM EDT | 37.00 | 0.22 | 0.22 | 0.29 | +0.22 | - | 1 | 0 | 138.28% |
| LI241011C00037500 | 2024-10-03 10:47AM EDT | 37.50 | 0.24 | 0.20 | 0.25 | +0.24 | - | - | 1 | 139.45% |
| LI241011C00038000 | 2024-10-03 2:39PM EDT | 38.00 | 0.23 | 0.18 | 0.23 | +0.23 | - | - | 5 | 141.60% |
| LI241011C00038500 | 2024-10-03 11:42AM EDT | 38.50 | 0.20 | 0.16 | 0.22 | +0.20 | - | - | 1 | 144.14% |
| LI241011C00039000 | 2024-10-04 11:59AM EDT | 39.00 | 0.24 | 0.15 | 0.20 | +0.24 | - | 2 | 1 | 146.48% |
| LI241011C00039500 | 2024-10-04 9:56AM EDT | 39.50 | 0.16 | 0.14 | 0.19 | +0.16 | - | 5 | 13 | 149.61% |
| LI241011C00040000 | 2024-10-04 3:28PM EDT | 40.00 | 0.14 | 0.13 | 0.15 | +0.14 | - | 1,911 | 1,598 | 148.83% |
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 | 440.63% |
| LI241011P00014000 | 2024-09-12 3:40PM EDT | 14.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 25 | 372.66% |
| LI241011P00014500 | 2024-09-09 9:33AM EDT | 14.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 1 | 357.03% |
| LI241011P00015000 | 2024-09-12 9:57AM EDT | 15.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 25 | 342.19% |
| LI241011P00015500 | 2024-10-03 11:22AM EDT | 15.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 327.73% |
| LI241011P00016000 | 2024-09-11 11:43AM EDT | 16.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 33 | 313.67% |
| LI241011P00016500 | 2024-09-17 11:36AM EDT | 16.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 300.00% |
| LI241011P00017000 | 2024-09-19 9:37AM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 84 | 210.94% |
| LI241011P00017500 | 2024-10-02 12:10PM EDT | 17.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 109 | 274.22% |
| LI241011P00018000 | 2024-09-17 12:28PM EDT | 18.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 11 | 25 | 261.72% |
| LI241011P00018500 | 2024-09-30 2:58PM EDT | 18.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 40 | 249.61% |
| LI241011P00019000 | 2024-10-02 12:10PM EDT | 19.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 237.50% |
| LI241011P00019500 | 2024-09-25 3:17PM EDT | 19.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 16 | 225.78% |
| LI241011P00020000 | 2024-10-03 3:37PM EDT | 20.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 23 | 175.39% |
| LI241011P00020500 | 2024-09-25 9:39AM EDT | 20.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 54 | 203.52% |
| LI241011P00021000 | 2024-10-02 12:42PM EDT | 21.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 4 | 11 | 153.13% |
| LI241011P00021500 | 2024-10-04 2:32PM EDT | 21.50 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 3 | 54 | 121.88% |
| LI241011P00022000 | 2024-10-02 10:14AM EDT | 22.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 40 | 55 | 142.19% |
| LI241011P00022500 | 2024-10-03 11:50AM EDT | 22.50 | 0.10 | 0.01 | 0.50 | 0.00 | - | 8 | 61 | 161.33% |
| LI241011P00023000 | 2024-10-03 9:50AM EDT | 23.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 5 | 122 | 106.64% |
| LI241011P00023500 | 2024-10-04 11:51AM EDT | 23.50 | 0.07 | 0.05 | 0.07 | -0.18 | -72.00% | 1 | 51 | 100.39% |
| LI241011P00024000 | 2024-10-04 1:30PM EDT | 24.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 52 | 174 | 96.88% |
| LI241011P00024500 | 2024-10-04 1:24PM EDT | 24.50 | 0.10 | 0.04 | 0.12 | -0.03 | -23.08% | 3 | 80 | 89.84% |
| LI241011P00025000 | 2024-10-04 3:37PM EDT | 25.00 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 44 | 117 | 90.63% |
| LI241011P00025500 | 2024-10-04 3:44PM EDT | 25.50 | 0.18 | 0.12 | 0.22 | -0.06 | -25.00% | 34 | 84 | 89.06% |
| LI241011P00026000 | 2024-10-04 3:43PM EDT | 26.00 | 0.30 | 0.25 | 0.27 | -0.01 | -3.23% | 54 | 285 | 91.21% |
| LI241011P00026500 | 2024-10-04 3:00PM EDT | 26.50 | 0.38 | 0.35 | 0.38 | +0.38 | - | 13 | 197 | 92.19% |
| LI241011P00027000 | 2024-10-04 3:57PM EDT | 27.00 | 0.48 | 0.45 | 0.52 | -0.15 | -23.81% | 33 | 238 | 92.19% |
| LI241011P00027500 | 2024-10-04 3:47PM EDT | 27.50 | 0.65 | 0.58 | 0.67 | +0.65 | - | 12 | 139 | 91.80% |
| LI241011P00028000 | 2024-10-04 3:43PM EDT | 28.00 | 0.81 | 0.77 | 0.86 | +0.81 | - | 91 | 133 | 93.07% |
| LI241011P00028500 | 2024-10-04 3:52PM EDT | 28.50 | 1.03 | 1.00 | 1.08 | +1.03 | - | 42 | 56 | 94.63% |
| LI241011P00029000 | 2024-10-04 3:49PM EDT | 29.00 | 1.29 | 1.25 | 1.33 | +1.29 | - | 33 | 126 | 95.90% |
| LI241011P00029500 | 2024-10-04 3:46PM EDT | 29.50 | 1.57 | 1.35 | 1.78 | -0.04 | -2.48% | 8 | 34 | 96.88% |
| LI241011P00030000 | 2024-10-04 1:11PM EDT | 30.00 | 2.03 | 1.82 | 1.92 | -0.27 | -11.74% | 14 | 27 | 98.05% |
| LI241011P00030500 | 2024-10-01 9:46AM EDT | 30.50 | 4.45 | 2.18 | 2.26 | +4.45 | - | - | 1 | 100.59% |
| LI241011P00031000 | 2024-10-04 2:57PM EDT | 31.00 | 2.71 | 2.54 | 2.62 | +2.71 | - | 5 | 1 | 102.34% |
| LI241011P00031500 | 2024-10-04 11:11AM EDT | 31.50 | 3.22 | 2.92 | 3.00 | +3.22 | - | 5 | 1 | 104.10% |
| LI241011P00032000 | 2024-10-03 1:46PM EDT | 32.00 | 3.90 | 3.30 | 3.45 | +3.90 | - | - | 4 | 107.32% |
| LI241011P00032500 | 2024-10-03 9:59AM EDT | 32.50 | 3.90 | 3.70 | 3.85 | +3.90 | - | - | 1 | 108.20% |
| LI241011P00033000 | 2024-10-02 9:43AM EDT | 33.00 | 4.55 | 4.15 | 4.35 | +4.55 | - | - | 0 | 114.45% |
| LI241011P00033500 | 2024-10-01 9:46AM EDT | 33.50 | 7.15 | 4.45 | 4.75 | +7.15 | - | - | 1 | 108.40% |
| LI241011P00035000 | 2024-10-01 10:20AM EDT | 35.00 | 8.65 | 5.90 | 6.15 | +8.65 | - | - | 1 | 121.09% |
© 2024 Yahoo. All rights reserved.