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--1246.88%
LI241011C000165002024-09-12 9:45AM EDT16.502.7712.3513.000.00-16290.23%
LI241011C000170002024-09-12 9:47AM EDT17.002.3512.1012.600.00--1220.31%
LI241011C000175002024-09-17 12:04PM EDT17.503.9011.5512.100.00-21193.75%
LI241011C000180002024-10-02 9:44AM EDT18.0011.4011.1011.500.00-1100162.50%
LI241011C000185002024-09-18 9:47AM EDT18.503.1510.5511.000.00--1240.63%
LI241011C000190002024-10-02 11:42AM EDT19.009.9610.0510.500.00-142229.30%
LI241011C000195002024-09-24 11:00AM EDT19.504.559.659.950.00-145137.50%
LI241011C000200002024-10-04 12:32PM EDT20.009.218.259.45+2.03+28.27%10428194.53%
LI241011C000205002024-10-04 12:45PM EDT20.508.578.708.95+1.37+19.03%344140.63%
LI241011C000210002024-10-04 10:26AM EDT21.008.108.258.45+1.05+14.89%1258143.75%
LI241011C000215002024-10-04 10:01AM EDT21.507.207.658.10-0.90-11.11%550143.75%
LI241011C000220002024-10-03 10:13AM EDT22.007.377.157.550.00-192126.56%
LI241011C000225002024-10-01 1:53PM EDT22.505.506.757.000.00-1101126.17%
LI241011C000230002024-10-04 9:54AM EDT23.005.806.206.45+0.05+0.87%1881100.78%
LI241011C000235002024-10-03 10:16AM EDT23.505.905.756.050.00-2129114.84%
LI241011C000240002024-10-04 12:34PM EDT24.005.155.305.50-0.50-8.85%8116106.25%
LI241011C000245002024-10-04 12:19PM EDT24.504.874.855.10+0.32+7.03%673110.94%
LI241011C000250002024-10-04 3:35PM EDT25.004.274.404.55+0.15+3.64%1266101.37%
LI241011C000255002024-10-04 2:23PM EDT25.503.763.954.15-0.01-0.27%112101.95%
LI241011C000260002024-10-04 1:54PM EDT26.003.333.503.65+0.09+2.78%2610994.73%
LI241011C000265002024-10-04 1:50PM EDT26.502.913.103.25-0.74-20.27%912394.73%
LI241011C000270002024-10-04 2:36PM EDT27.002.622.722.93+0.13+5.22%13529097.07%
LI241011C000275002024-10-04 3:04PM EDT27.502.302.342.70+0.12+5.50%444748100.39%
LI241011C000280002024-10-04 3:53PM EDT28.002.152.092.20+0.34+18.78%15019696.29%
LI241011C000285002024-10-04 3:24PM EDT28.501.761.821.93+0.17+10.69%2811698.05%
LI241011C000290002024-10-04 3:58PM EDT29.001.611.611.64+0.09+5.92%73827399.22%
LI241011C000295002024-10-04 3:59PM EDT29.501.391.361.43+0.07+5.30%53654699.80%
LI241011C000300002024-10-04 3:58PM EDT30.001.201.161.23+0.12+11.11%1,057549100.78%
LI241011C000305002024-10-04 3:59PM EDT30.501.051.021.07+1.05-481269103.32%
LI241011C000310002024-10-04 3:56PM EDT31.000.910.870.92+0.07+8.33%158342104.49%
LI241011C000315002024-10-04 3:57PM EDT31.500.770.760.80+0.77-94355106.74%
LI241011C000320002024-10-04 3:59PM EDT32.000.680.660.70-0.01-1.45%598438108.98%
LI241011C000325002024-10-04 1:22PM EDT32.500.550.580.62+0.55-192168111.52%
LI241011C000330002024-10-04 3:58PM EDT33.000.520.510.56+0.52-257513114.45%
LI241011C000335002024-10-04 3:59PM EDT33.500.450.450.50+0.45-16019116.99%
LI241011C000340002024-10-04 3:33PM EDT34.000.400.400.45+0.40-55203119.73%
LI241011C000345002024-10-03 2:38PM EDT34.500.380.360.42+0.38--96123.44%
LI241011C000350002024-10-04 3:36PM EDT35.000.330.320.39-0.03-8.33%105492126.37%
LI241011C000355002024-10-04 3:42PM EDT35.500.310.300.36+0.31-78112130.08%
LI241011C000360002024-10-04 3:36PM EDT36.000.260.260.34+0.26-2737132.62%
LI241011C000365002024-10-02 3:43PM EDT36.500.460.240.31+0.46--20135.35%
LI241011C000370002024-10-04 2:09PM EDT37.000.220.220.29+0.22-10138.28%
LI241011C000375002024-10-03 10:47AM EDT37.500.240.200.25+0.24--1139.45%
LI241011C000380002024-10-03 2:39PM EDT38.000.230.180.23+0.23--5141.60%
LI241011C000385002024-10-03 11:42AM EDT38.500.200.160.22+0.20--1144.14%
LI241011C000390002024-10-04 11:59AM EDT39.000.240.150.20+0.24-21146.48%
LI241011C000395002024-10-04 9:56AM EDT39.500.160.140.19+0.16-513149.61%
LI241011C000400002024-10-04 3:28PM EDT40.000.140.130.15+0.14-1,9111,598148.83%
PutsforOctober 11, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI241011P000120002024-09-24 3:33PM EDT12.000.220.000.500.00--1440.63%
LI241011P000140002024-09-12 3:40PM EDT14.000.060.000.500.00--25372.66%
LI241011P000145002024-09-09 9:33AM EDT14.500.160.000.500.00--1357.03%
LI241011P000150002024-09-12 9:57AM EDT15.000.120.000.500.00--25342.19%
LI241011P000155002024-10-03 11:22AM EDT15.500.030.000.500.00-12327.73%
LI241011P000160002024-09-11 11:43AM EDT16.000.170.000.500.00--33313.67%
LI241011P000165002024-09-17 11:36AM EDT16.500.100.000.500.00-1010300.00%
LI241011P000170002024-09-19 9:37AM EDT17.000.080.000.100.00-1084210.94%
LI241011P000175002024-10-02 12:10PM EDT17.500.230.000.500.00-1109274.22%
LI241011P000180002024-09-17 12:28PM EDT18.000.200.000.500.00-1125261.72%
LI241011P000185002024-09-30 2:58PM EDT18.500.010.000.500.00-340249.61%
LI241011P000190002024-10-02 12:10PM EDT19.000.280.000.500.00-136237.50%
LI241011P000195002024-09-25 3:17PM EDT19.500.100.000.500.00-716225.78%
LI241011P000200002024-10-03 3:37PM EDT20.000.020.000.200.00-223175.39%
LI241011P000205002024-09-25 9:39AM EDT20.500.140.000.500.00-254203.52%
LI241011P000210002024-10-02 12:42PM EDT21.000.050.010.170.00-411153.13%
LI241011P000215002024-10-04 2:32PM EDT21.500.020.000.07-0.05-71.43%354121.88%
LI241011P000220002024-10-02 10:14AM EDT22.000.030.010.220.00-4055142.19%
LI241011P000225002024-10-03 11:50AM EDT22.500.100.010.500.00-861161.33%
LI241011P000230002024-10-03 9:50AM EDT23.000.140.010.100.00-5122106.64%
LI241011P000235002024-10-04 11:51AM EDT23.500.070.050.07-0.18-72.00%151100.39%
LI241011P000240002024-10-04 1:30PM EDT24.000.070.050.10-0.01-12.50%5217496.88%
LI241011P000245002024-10-04 1:24PM EDT24.500.100.040.12-0.03-23.08%38089.84%
LI241011P000250002024-10-04 3:37PM EDT25.000.130.110.14-0.05-27.78%4411790.63%
LI241011P000255002024-10-04 3:44PM EDT25.500.180.120.22-0.06-25.00%348489.06%
LI241011P000260002024-10-04 3:43PM EDT26.000.300.250.27-0.01-3.23%5428591.21%
LI241011P000265002024-10-04 3:00PM EDT26.500.380.350.38+0.38-1319792.19%
LI241011P000270002024-10-04 3:57PM EDT27.000.480.450.52-0.15-23.81%3323892.19%
LI241011P000275002024-10-04 3:47PM EDT27.500.650.580.67+0.65-1213991.80%
LI241011P000280002024-10-04 3:43PM EDT28.000.810.770.86+0.81-9113393.07%
LI241011P000285002024-10-04 3:52PM EDT28.501.031.001.08+1.03-425694.63%
LI241011P000290002024-10-04 3:49PM EDT29.001.291.251.33+1.29-3312695.90%
LI241011P000295002024-10-04 3:46PM EDT29.501.571.351.78-0.04-2.48%83496.88%
LI241011P000300002024-10-04 1:11PM EDT30.002.031.821.92-0.27-11.74%142798.05%
LI241011P000305002024-10-01 9:46AM EDT30.504.452.182.26+4.45--1100.59%
LI241011P000310002024-10-04 2:57PM EDT31.002.712.542.62+2.71-51102.34%
LI241011P000315002024-10-04 11:11AM EDT31.503.222.923.00+3.22-51104.10%
LI241011P000320002024-10-03 1:46PM EDT32.003.903.303.45+3.90--4107.32%
LI241011P000325002024-10-03 9:59AM EDT32.503.903.703.85+3.90--1108.20%
LI241011P000330002024-10-02 9:43AM EDT33.004.554.154.35+4.55--0114.45%
LI241011P000335002024-10-01 9:46AM EDT33.507.154.454.75+7.15--1108.40%
LI241011P000350002024-10-01 10:20AM EDT35.008.655.906.15+8.65--1121.09%