Canada Markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.12+0.69 (+2.27%)
At close: 4:00PM EDT
31.02 -0.10 (-0.32%)
After hours: 06:56PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI211217C000025002021-04-16 1:16PM EDT2.5016.5514.4018.500.00-110.00%
LI211217C000050002021-06-08 10:38AM EDT5.0023.9525.6025.850.00-150.00%
LI211217C000100002021-06-08 10:10AM EDT10.0018.7020.6520.850.00-1170.00%
LI211217C000125002021-06-10 1:48PM EDT12.5014.9518.2518.500.00-1350.00%
LI211217C000140002021-05-27 12:11PM EDT14.009.7016.6517.150.00-13686.72%
LI211217C000150002021-06-17 1:52PM EDT15.0016.4016.0516.550.00-646107.42%
LI211217C000160002021-06-17 1:52PM EDT16.0015.5014.9515.350.00-24573.44%
LI211217C000175002021-06-17 12:51PM EDT17.5013.4113.6014.050.00-27789.84%
LI211217C000190002021-06-15 11:49AM EDT19.0011.2012.5012.750.00-313198.83%
LI211217C000200002020-11-05 10:30AM EDT20.0011.350.000.000.00-200.00%
LI211217C000210002021-06-18 10:23AM EDT21.0010.6011.2011.550.00-1292113.23%
LI211217C000225002021-06-24 10:58AM EDT22.5010.0010.0010.20-0.35-3.38%1380106.64%
LI211217C000250002021-06-24 11:03AM EDT25.008.458.358.55-0.45-5.06%2895106.54%
LI211217C000270002021-06-21 11:08AM EDT27.007.607.257.450.00-1275107.91%
LI211217C000280002021-06-23 3:21PM EDT28.007.106.706.950.00-1721,195107.91%
LI211217C000300002020-11-06 3:44PM EDT30.006.530.000.000.00-100.00%
LI211217C000310002021-06-24 9:43AM EDT31.005.365.355.55-0.31-5.47%8010108.15%
LI211217C000320002021-06-17 1:17PM EDT32.005.405.055.300.00-11,046110.69%
LI211217C000330002021-06-24 11:31AM EDT33.004.804.704.85-0.14-2.83%10173110.21%
LI211217C000340002021-06-24 11:15AM EDT34.004.314.404.60-0.39-8.30%327111.67%
LI211217C000350002021-06-23 12:01PM EDT35.004.104.004.20-0.15-3.53%3873110.16%
LI211217C000360002021-06-18 10:01AM EDT36.003.573.703.850.00-14109.72%
LI211217C000370002021-06-22 2:16PM EDT37.002.853.453.600.00-1333110.33%
LI211217C000380002021-06-23 2:47PM EDT38.003.503.253.450.00-513112.06%
LI211217C000390002021-06-23 1:16PM EDT39.003.253.003.150.00-38111.43%
LI211217C000400002020-11-10 3:06PM EDT40.005.070.000.000.00-10012.50%
LI211217C000420002021-06-23 2:19PM EDT42.002.752.502.790.00-10131115.75%
LI211217C000450002021-06-23 2:43PM EDT45.002.362.052.290.00-55509116.70%
LI211217C000470002021-06-17 11:49AM EDT47.002.031.792.000.00-1113116.99%
LI211217C000550002021-06-17 11:15AM EDT55.001.251.061.33-0.18-12.59%2446120.61%
LI211217C000650002021-06-24 9:30AM EDT65.000.800.700.87+0.09+12.68%20619127.34%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI211217P000050002021-05-10 3:00PM EDT5.000.100.000.200.00-2637229.69%
LI211217P000075002021-04-06 9:30AM EDT7.500.220.000.000.00-22850.00%
LI211217P000100002021-06-17 9:30AM EDT10.000.120.090.300.00-1237162.89%
LI211217P000125002021-06-21 9:30AM EDT12.500.300.180.430.00-23,196146.29%
LI211217P000150002021-06-22 2:29PM EDT15.000.500.400.470.00-11715131.06%
LI211217P000175002020-11-05 2:52PM EDT17.503.700.000.000.00-2025.00%
LI211217P000200002021-06-23 3:25PM EDT20.001.201.191.270.00-163,145121.97%
LI211217P000210002021-06-24 10:45AM EDT21.001.501.431.51-0.22-12.79%770120.80%
LI211217P000225002020-10-29 2:48PM EDT22.507.600.000.000.00--025.00%
LI211217P000240002021-06-22 11:03AM EDT24.002.862.272.470.00-236117.73%
LI211217P000250002021-06-24 9:43AM EDT25.002.772.702.76+0.01+0.36%391,239116.80%
LI211217P000280002021-06-21 1:52PM EDT28.004.754.004.150.00-22,523116.11%
LI211217P000290002021-06-16 9:36AM EDT29.004.854.604.700.00-529117.29%
LI211217P000300002021-06-22 2:28PM EDT30.005.035.105.200.00-41,704116.26%
LI211217P000320002021-06-15 2:51PM EDT32.007.456.356.500.00-19178118.16%
LI211217P000330002021-06-22 12:14PM EDT33.007.006.957.10-0.85-10.83%110117.58%
LI211217P000340002021-06-18 10:47AM EDT34.008.007.507.700.00-1111116.04%
LI211217P000350002021-06-22 12:46PM EDT35.009.208.358.450.00-9582118.51%
LI211217P000370002021-06-23 3:19PM EDT37.009.709.6510.050.00-25110119.29%
LI211217P000400002021-06-23 1:51PM EDT40.0012.0012.1512.450.00-3139123.27%
LI211217P000420002021-06-23 1:50PM EDT42.0013.6613.7513.950.00-262122.71%
LI211217P000430002021-06-23 1:52PM EDT43.0014.4514.5514.750.00-47122.51%
LI211217P000450002021-06-17 10:50AM EDT45.0016.3515.9516.350.00-1235118.99%
LI211217P000470002021-06-08 12:49PM EDT47.0020.0018.1018.500.00-737129.35%
LI211217P000500002021-06-18 11:22AM EDT50.0021.2520.8021.100.00-6109130.62%
LI211217P000550002021-05-12 12:46PM EDT55.0036.7026.1029.800.00-23189.79%
LI211217P000600002021-06-22 2:44PM EDT60.0031.9029.9030.150.00-188130.32%
LI211217P000650002021-06-23 1:49PM EDT65.0034.7134.8035.250.00-41275140.33%