Canada markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.28+0.47 (+1.61%)
At close: 04:00PM EDT
29.33 +0.04 (+0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 11, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI241011C000150002024-09-12 9:48AM EDT15.004.0014.1014.550.00--1228.13%
LI241011C000165002024-09-12 9:45AM EDT16.502.7712.3513.000.00-16268.75%
LI241011C000170002024-09-12 9:47AM EDT17.002.3512.1012.600.00--1203.91%
LI241011C000175002024-09-17 12:04PM EDT17.503.9011.5512.100.00-21179.69%
LI241011C000180002024-10-02 9:44AM EDT18.0011.4011.1011.500.00-1100150.00%
LI241011C000185002024-09-18 9:47AM EDT18.503.1510.5511.000.00--1223.05%
LI241011C000190002024-10-02 11:42AM EDT19.009.9610.0510.500.00-142212.11%
LI241011C000195002024-09-24 11:00AM EDT19.504.559.659.950.00-145128.13%
LI241011C000200002024-10-04 12:32PM EDT20.009.218.259.45+2.03+28.27%10428180.08%
LI241011C000205002024-10-04 12:45PM EDT20.508.578.708.95+1.37+19.03%344130.47%
LI241011C000210002024-10-04 10:26AM EDT21.008.108.258.45+1.05+14.89%1258133.59%
LI241011C000215002024-10-02 1:45PM EDT21.507.207.658.10-0.90-11.11%550133.59%
LI241011C000220002024-10-03 10:13AM EDT22.007.377.157.550.00-192117.19%
LI241011C000225002024-10-01 1:53PM EDT22.505.506.757.000.00-1101116.80%
LI241011C000230002024-10-03 1:02PM EDT23.005.806.206.45+0.05+0.87%188192.97%
LI241011C000235002024-10-03 10:16AM EDT23.505.905.756.050.00-2129106.25%
LI241011C000240002024-10-04 12:34PM EDT24.005.155.305.50-0.50-8.85%811698.44%
LI241011C000245002024-10-04 12:19PM EDT24.504.874.855.10+0.32+7.03%673102.73%
LI241011C000250002024-10-04 3:35PM EDT25.004.274.404.55+0.15+3.64%126693.75%
LI241011C000255002024-10-04 2:23PM EDT25.503.763.954.15-0.01-0.27%11294.34%
LI241011C000260002024-10-04 1:54PM EDT26.003.333.503.65+0.09+2.78%2610987.70%
LI241011C000265002024-10-04 1:50PM EDT26.502.913.103.25-0.74-20.27%912387.70%
LI241011C000270002024-10-04 1:58PM EDT27.002.622.722.93+0.13+5.22%13529089.84%
LI241011C000275002024-10-04 3:04PM EDT27.502.302.342.70+0.12+5.50%44474892.97%
LI241011C000280002024-10-04 3:53PM EDT28.002.152.092.20+0.34+18.78%15019689.26%
LI241011C000285002024-10-04 3:24PM EDT28.501.761.821.93+0.17+10.69%2811690.82%
LI241011C000290002024-10-04 3:58PM EDT29.001.611.611.64+0.09+5.92%73827391.89%
LI241011C000295002024-10-04 3:59PM EDT29.501.391.361.43+0.07+5.30%53654692.38%
LI241011C000300002024-10-04 3:58PM EDT30.001.201.161.23+0.12+11.11%1,05754993.26%
LI241011C000310002024-10-04 3:56PM EDT31.000.910.870.92+0.07+8.33%15834296.68%
LI241011C000320002024-10-04 3:59PM EDT32.000.680.660.70-0.01-1.45%598438100.78%
LI241011C000350002024-10-04 3:36PM EDT35.000.330.320.39-0.03-8.33%105492116.99%
PutsforOctober 11, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI241011P000120002024-09-24 3:33PM EDT12.000.220.000.500.00--1407.81%
LI241011P000140002024-09-12 3:40PM EDT14.000.060.000.500.00--25344.53%
LI241011P000145002024-09-09 9:33AM EDT14.500.160.000.500.00--1330.47%
LI241011P000150002024-09-12 9:57AM EDT15.000.120.000.500.00--25316.80%
LI241011P000155002024-10-03 11:22AM EDT15.500.030.000.500.00-12303.52%
LI241011P000160002024-09-11 11:43AM EDT16.000.170.000.500.00--33290.63%
LI241011P000165002024-09-17 11:36AM EDT16.500.100.000.500.00-1010278.13%
LI241011P000170002024-09-19 9:37AM EDT17.000.080.000.100.00-1084195.31%
LI241011P000175002024-10-02 12:10PM EDT17.500.230.000.500.00-1109253.91%
LI241011P000180002024-09-17 12:28PM EDT18.000.200.000.500.00-1125242.19%
LI241011P000185002024-09-30 2:58PM EDT18.500.010.000.500.00-340230.86%
LI241011P000190002024-10-02 12:10PM EDT19.000.280.000.500.00-136219.92%
LI241011P000195002024-09-25 3:17PM EDT19.500.100.000.500.00-716209.38%
LI241011P000200002024-10-03 3:37PM EDT20.000.020.000.200.00-223162.50%
LI241011P000205002024-09-25 9:39AM EDT20.500.140.000.500.00-254188.28%
LI241011P000210002024-10-02 12:42PM EDT21.000.050.010.170.00-411141.80%
LI241011P000215002024-10-04 2:32PM EDT21.500.020.000.07-0.05-71.43%354112.50%
LI241011P000220002024-10-02 10:14AM EDT22.000.030.010.220.00-4055131.64%
LI241011P000225002024-10-03 11:50AM EDT22.500.100.010.500.00-861149.61%
LI241011P000230002024-10-03 9:50AM EDT23.000.140.010.100.00-512298.44%
LI241011P000235002024-10-04 11:51AM EDT23.500.070.050.07-0.18-72.00%15192.97%
LI241011P000240002024-10-04 1:30PM EDT24.000.070.050.10-0.01-12.50%5217489.45%
LI241011P000245002024-10-04 1:24PM EDT24.500.100.040.12-0.03-23.08%38082.81%
LI241011P000250002024-10-04 3:37PM EDT25.000.130.110.14-0.05-27.78%4411783.98%
LI241011P000255002024-10-04 12:04PM EDT25.500.180.120.22-0.06-25.00%348482.42%
LI241011P000260002024-10-04 3:43PM EDT26.000.300.250.27-0.01-3.23%5428584.38%
LI241011P000270002024-10-04 3:21PM EDT27.000.480.450.52-0.15-23.81%3323885.35%
LI241011P000295002024-10-04 3:46PM EDT29.501.571.351.78-0.04-2.48%83489.65%
LI241011P000300002024-10-04 1:11PM EDT30.002.031.821.92-0.27-11.74%142790.72%