Canada markets closed

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
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI210806C000150002021-07-30 2:29PM EDT15.0018.250.000.000.00-100.00%
LI210806C000170002021-07-30 9:34AM EDT17.0014.500.000.000.00-300.00%
LI210806C000200002021-07-28 11:33AM EDT20.009.950.000.000.00-100.00%
LI210806C000220002021-07-27 3:23PM EDT22.005.000.000.000.00-100.00%
LI210806C000230002021-07-27 1:28PM EDT23.003.950.000.000.00-300.00%
LI210806C000240002021-07-30 10:42AM EDT24.0010.220.000.000.00-100.00%
LI210806C000245002021-07-28 1:17PM EDT24.505.800.000.000.00-300.00%
LI210806C000250002021-07-30 1:38PM EDT25.008.850.000.000.00-400.00%
LI210806C000255002021-07-28 11:58AM EDT25.504.950.000.000.00-500.00%
LI210806C000260002021-07-30 3:45PM EDT26.007.360.000.000.00-1300.00%
LI210806C000265002021-07-30 10:26AM EDT26.507.000.000.000.00-1300.00%
LI210806C000270002021-07-30 2:24PM EDT27.006.430.000.000.00-300.00%
LI210806C000275002021-07-30 12:41PM EDT27.506.580.000.000.00-600.00%
LI210806C000280002021-07-30 3:49PM EDT28.005.400.000.000.00-5200.00%
LI210806C000285002021-07-30 12:30PM EDT28.505.480.000.000.00-500.00%
LI210806C000290002021-07-30 12:42PM EDT29.005.040.000.000.00-2300.00%
LI210806C000295002021-07-30 12:27PM EDT29.504.470.000.000.00-5800.00%
LI210806C000300002021-07-30 3:44PM EDT30.003.600.000.000.00-43300.00%
LI210806C000305002021-07-30 3:59PM EDT30.503.200.000.000.00-22000.00%
LI210806C000310002021-07-30 3:21PM EDT31.002.700.000.000.00-31600.00%
LI210806C000315002021-07-30 3:35PM EDT31.502.340.000.000.00-8800.00%
LI210806C000320002021-07-30 3:59PM EDT32.002.100.000.000.00-1,78200.00%
LI210806C000325002021-07-30 3:58PM EDT32.501.770.000.000.00-45700.00%
LI210806C000330002021-07-30 3:56PM EDT33.001.480.000.000.00-4,13100.00%
LI210806C000335002021-07-30 3:57PM EDT33.501.270.000.000.00-39701.56%
LI210806C000340002021-07-30 3:59PM EDT34.001.120.000.000.00-1,77506.25%
LI210806C000345002021-07-30 3:59PM EDT34.500.910.000.000.00-51806.25%
LI210806C000350002021-07-30 3:59PM EDT35.000.780.000.000.00-5,168012.50%
LI210806C000355002021-07-30 3:58PM EDT35.500.630.000.000.00-499012.50%
LI210806C000360002021-07-30 3:59PM EDT36.000.560.000.000.00-708012.50%
LI210806C000365002021-07-30 3:59PM EDT36.500.460.000.000.00-358025.00%
LI210806C000370002021-07-30 3:49PM EDT37.000.380.000.000.00-842025.00%
LI210806C000380002021-07-30 3:59PM EDT38.000.290.000.000.00-227025.00%
LI210806C000390002021-07-30 3:58PM EDT39.000.210.000.000.00-80025.00%
LI210806C000400002021-07-30 3:58PM EDT40.000.150.000.000.00-755050.00%
LI210806C000410002021-07-30 12:51PM EDT41.000.180.000.000.00-324050.00%
LI210806C000420002021-07-30 3:12PM EDT42.000.080.000.000.00-207050.00%
LI210806C000430002021-07-30 3:48PM EDT43.000.070.000.000.00-74050.00%
LI210806C000440002021-07-30 1:03PM EDT44.000.100.000.000.00-245050.00%
LI210806C000450002021-07-30 12:03PM EDT45.000.090.000.000.00-115050.00%
LI210806C000460002021-07-30 11:00AM EDT46.000.100.000.000.00-200050.00%
LI210806C000470002021-07-30 3:48PM EDT47.000.030.000.000.00-64050.00%
LI210806C000480002021-07-30 1:06PM EDT48.000.080.000.000.00-23050.00%
LI210806C000490002021-07-30 1:36PM EDT49.000.060.000.000.00-39050.00%
LI210806C000500002021-07-30 3:09PM EDT50.000.030.000.000.00-193050.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI210806P000150002021-07-29 1:07PM EDT15.000.030.000.000.00--050.00%
LI210806P000170002021-07-28 11:47AM EDT17.000.070.000.000.00--050.00%
LI210806P000190002021-07-28 2:45PM EDT19.000.040.000.000.00--050.00%
LI210806P000200002021-07-29 10:15AM EDT20.000.020.000.000.00-6050.00%
LI210806P000210002021-07-30 3:47PM EDT21.000.040.000.000.00-33050.00%
LI210806P000220002021-07-30 1:35PM EDT22.000.050.000.000.00-176050.00%
LI210806P000230002021-07-29 2:15PM EDT23.000.050.000.000.00-11050.00%
LI210806P000240002021-07-30 2:49PM EDT24.000.060.000.000.00-2050.00%
LI210806P000245002021-07-30 12:24PM EDT24.500.050.000.000.00-14050.00%
LI210806P000250002021-07-30 10:58AM EDT25.000.050.000.000.00-48050.00%
LI210806P000255002021-07-30 3:47PM EDT25.500.090.000.000.00-17050.00%
LI210806P000260002021-07-30 3:34PM EDT26.000.110.000.000.00-12050.00%
LI210806P000265002021-07-30 11:31AM EDT26.500.090.000.000.00-50050.00%
LI210806P000270002021-07-30 3:42PM EDT27.000.130.000.000.00-411050.00%
LI210806P000275002021-07-30 3:35PM EDT27.500.160.000.000.00-121050.00%
LI210806P000280002021-07-30 3:42PM EDT28.000.180.000.000.00-623050.00%
LI210806P000285002021-07-30 1:57PM EDT28.500.200.000.000.00-39025.00%
LI210806P000290002021-07-30 3:27PM EDT29.000.240.000.000.00-606025.00%
LI210806P000295002021-07-30 3:56PM EDT29.500.300.000.000.00-165025.00%
LI210806P000300002021-07-30 3:59PM EDT30.000.340.000.000.00-2,729025.00%
LI210806P000305002021-07-30 3:59PM EDT30.500.430.000.000.00-409025.00%
LI210806P000310002021-07-30 3:59PM EDT31.000.530.000.000.00-679012.50%
LI210806P000315002021-07-30 3:50PM EDT31.500.660.000.000.00-233012.50%
LI210806P000320002021-07-30 3:59PM EDT32.000.790.000.000.00-710012.50%
LI210806P000325002021-07-30 3:59PM EDT32.501.020.000.000.00-1,10706.25%
LI210806P000330002021-07-30 3:59PM EDT33.001.210.000.000.00-1,34203.13%
LI210806P000335002021-07-30 3:59PM EDT33.501.480.000.000.00-78600.00%
LI210806P000340002021-07-30 3:58PM EDT34.001.820.000.000.00-88500.00%
LI210806P000345002021-07-30 3:24PM EDT34.502.210.000.000.00-21900.00%
LI210806P000350002021-07-30 3:42PM EDT35.002.550.000.000.00-12600.00%
LI210806P000355002021-07-30 10:45AM EDT35.502.400.000.000.00-600.00%
LI210806P000360002021-07-30 2:32PM EDT36.003.300.000.000.00-600.00%
LI210806P000365002021-07-30 11:35AM EDT36.503.650.000.000.00-200.00%
LI210806P000370002021-07-30 10:41AM EDT37.003.300.000.000.00-300.00%
LI210806P000380002021-07-30 2:04PM EDT38.005.000.000.000.00-2600.00%
LI210806P000400002021-07-30 2:14PM EDT40.006.900.000.000.00-4100.00%
LI210806P000420002021-07-30 2:53PM EDT42.008.920.000.000.00-100.00%
LI210806P000450002021-07-23 11:14AM EDT45.0015.300.000.000.00-400.00%
LI210806P000460002021-07-23 12:02PM EDT46.0015.850.000.000.00-1000.00%
LI210806P000480002021-07-30 3:40PM EDT48.0014.850.000.000.00-10000.00%
LI210806P000490002021-07-26 11:32AM EDT49.0018.500.000.000.00--00.00%
LI210806P000500002021-07-30 3:55PM EDT50.0016.800.000.000.00-10000.00%