Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.39+2.73 (+8.90%)
At close: 4:00PM EDT
34.78 +1.39 (4.16%)
Pre-Market: 06:05AM EDT
Pre-Market: 06:05AM EDT
CallsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI210806C00015000 | 2021-07-30 2:29PM EDT | 15.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI210806C00017000 | 2021-07-30 9:34AM EDT | 17.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI210806C00020000 | 2021-07-28 11:33AM EDT | 20.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI210806C00022000 | 2021-07-27 3:23PM EDT | 22.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI210806C00023000 | 2021-07-27 1:28PM EDT | 23.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI210806C00024000 | 2021-07-30 10:42AM EDT | 24.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI210806C00024500 | 2021-07-28 1:17PM EDT | 24.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI210806C00025000 | 2021-07-30 1:38PM EDT | 25.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI210806C00025500 | 2021-07-28 11:58AM EDT | 25.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LI210806C00026000 | 2021-07-30 3:45PM EDT | 26.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LI210806C00026500 | 2021-07-30 10:26AM EDT | 26.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LI210806C00027000 | 2021-07-30 2:24PM EDT | 27.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI210806C00027500 | 2021-07-30 12:41PM EDT | 27.50 | 6.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LI210806C00028000 | 2021-07-30 3:49PM EDT | 28.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| LI210806C00028500 | 2021-07-30 12:30PM EDT | 28.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LI210806C00029000 | 2021-07-30 12:42PM EDT | 29.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LI210806C00029500 | 2021-07-30 12:27PM EDT | 29.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| LI210806C00030000 | 2021-07-30 3:44PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| LI210806C00030500 | 2021-07-30 3:59PM EDT | 30.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| LI210806C00031000 | 2021-07-30 3:21PM EDT | 31.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| LI210806C00031500 | 2021-07-30 3:35PM EDT | 31.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| LI210806C00032000 | 2021-07-30 3:59PM EDT | 32.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,782 | 0 | 0.00% |
| LI210806C00032500 | 2021-07-30 3:58PM EDT | 32.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| LI210806C00033000 | 2021-07-30 3:56PM EDT | 33.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4,131 | 0 | 0.00% |
| LI210806C00033500 | 2021-07-30 3:57PM EDT | 33.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 1.56% |
| LI210806C00034000 | 2021-07-30 3:59PM EDT | 34.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,775 | 0 | 6.25% |
| LI210806C00034500 | 2021-07-30 3:59PM EDT | 34.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 6.25% |
| LI210806C00035000 | 2021-07-30 3:59PM EDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5,168 | 0 | 12.50% |
| LI210806C00035500 | 2021-07-30 3:58PM EDT | 35.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
| LI210806C00036000 | 2021-07-30 3:59PM EDT | 36.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 12.50% |
| LI210806C00036500 | 2021-07-30 3:59PM EDT | 36.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 25.00% |
| LI210806C00037000 | 2021-07-30 3:49PM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 25.00% |
| LI210806C00038000 | 2021-07-30 3:59PM EDT | 38.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| LI210806C00039000 | 2021-07-30 3:58PM EDT | 39.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| LI210806C00040000 | 2021-07-30 3:58PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 50.00% |
| LI210806C00041000 | 2021-07-30 12:51PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| LI210806C00042000 | 2021-07-30 3:12PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| LI210806C00043000 | 2021-07-30 3:48PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| LI210806C00044000 | 2021-07-30 1:03PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| LI210806C00045000 | 2021-07-30 12:03PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| LI210806C00046000 | 2021-07-30 11:00AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LI210806C00047000 | 2021-07-30 3:48PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| LI210806C00048000 | 2021-07-30 1:06PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| LI210806C00049000 | 2021-07-30 1:36PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| LI210806C00050000 | 2021-07-30 3:09PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
PutsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI210806P00015000 | 2021-07-29 1:07PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI210806P00017000 | 2021-07-28 11:47AM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI210806P00019000 | 2021-07-28 2:45PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI210806P00020000 | 2021-07-29 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LI210806P00021000 | 2021-07-30 3:47PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| LI210806P00022000 | 2021-07-30 1:35PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| LI210806P00023000 | 2021-07-29 2:15PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LI210806P00024000 | 2021-07-30 2:49PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI210806P00024500 | 2021-07-30 12:24PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LI210806P00025000 | 2021-07-30 10:58AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| LI210806P00025500 | 2021-07-30 3:47PM EDT | 25.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| LI210806P00026000 | 2021-07-30 3:34PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LI210806P00026500 | 2021-07-30 11:31AM EDT | 26.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LI210806P00027000 | 2021-07-30 3:42PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 50.00% |
| LI210806P00027500 | 2021-07-30 3:35PM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| LI210806P00028000 | 2021-07-30 3:42PM EDT | 28.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 50.00% |
| LI210806P00028500 | 2021-07-30 1:57PM EDT | 28.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| LI210806P00029000 | 2021-07-30 3:27PM EDT | 29.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 25.00% |
| LI210806P00029500 | 2021-07-30 3:56PM EDT | 29.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| LI210806P00030000 | 2021-07-30 3:59PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,729 | 0 | 25.00% |
| LI210806P00030500 | 2021-07-30 3:59PM EDT | 30.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
| LI210806P00031000 | 2021-07-30 3:59PM EDT | 31.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 12.50% |
| LI210806P00031500 | 2021-07-30 3:50PM EDT | 31.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| LI210806P00032000 | 2021-07-30 3:59PM EDT | 32.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 12.50% |
| LI210806P00032500 | 2021-07-30 3:59PM EDT | 32.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 6.25% |
| LI210806P00033000 | 2021-07-30 3:59PM EDT | 33.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 3.13% |
| LI210806P00033500 | 2021-07-30 3:59PM EDT | 33.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 0.00% |
| LI210806P00034000 | 2021-07-30 3:58PM EDT | 34.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 0.00% |
| LI210806P00034500 | 2021-07-30 3:24PM EDT | 34.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| LI210806P00035000 | 2021-07-30 3:42PM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| LI210806P00035500 | 2021-07-30 10:45AM EDT | 35.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LI210806P00036000 | 2021-07-30 2:32PM EDT | 36.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LI210806P00036500 | 2021-07-30 11:35AM EDT | 36.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI210806P00037000 | 2021-07-30 10:41AM EDT | 37.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI210806P00038000 | 2021-07-30 2:04PM EDT | 38.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LI210806P00040000 | 2021-07-30 2:14PM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LI210806P00042000 | 2021-07-30 2:53PM EDT | 42.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI210806P00045000 | 2021-07-23 11:14AM EDT | 45.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI210806P00046000 | 2021-07-23 12:02PM EDT | 46.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LI210806P00048000 | 2021-07-30 3:40PM EDT | 48.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LI210806P00049000 | 2021-07-26 11:32AM EDT | 49.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI210806P00050000 | 2021-07-30 3:55PM EDT | 50.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
