Canada markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.11-1.16 (-4.25%)
At close: 4:00PM EDT
26.24 +0.13 (0.50%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220318C000150002021-09-01 12:11PM EDT15.0016.209.9014.000.00-14678.42%
LI220318C000180002021-08-25 5:29PM EDT18.0016.107.6511.050.00-111268.26%
LI220318C000200002021-09-20 2:34PM EDT20.008.476.409.550.00-11167.53%
LI220318C000220002021-09-24 2:21PM EDT22.006.266.207.60-2.13-25.39%82169.34%
LI220318C000230002021-09-23 9:32AM EDT23.006.955.656.900.00-51367.82%
LI220318C000240002021-09-02 1:33PM EDT24.009.375.005.250.00-11557.93%
LI220318C000250002021-09-24 3:21PM EDT25.004.584.554.95-0.92-16.73%65159.52%
LI220318C000260002021-09-24 11:45AM EDT26.004.344.104.25-1.03-19.18%22257.62%
LI220318C000270002021-09-24 1:47PM EDT27.003.703.704.55-1.00-21.28%412862.60%
LI220318C000280002021-09-23 11:18AM EDT28.003.903.253.550.00-131857.64%
LI220318C000290002021-09-24 2:03PM EDT29.002.942.903.20-0.76-20.54%623457.47%
LI220318C000300002021-09-24 3:39PM EDT30.002.752.632.84-0.60-17.91%1814257.37%
LI220318C000310002021-09-23 11:26AM EDT31.002.842.352.640.00-324457.91%
LI220318C000320002021-09-24 10:20AM EDT32.002.152.112.50-0.65-23.21%622058.79%
LI220318C000330002021-09-24 1:43PM EDT33.001.951.912.45-0.70-26.42%29760.35%
LI220318C000340002021-09-23 11:30AM EDT34.002.111.452.100.00-277557.37%
LI220318C000350002021-09-24 10:55AM EDT35.001.761.522.14-0.24-12.00%127361.13%
LI220318C000360002021-09-24 11:45AM EDT36.001.531.382.15-0.45-22.73%2015362.89%
LI220318C000370002021-09-24 1:18PM EDT37.001.331.071.58-0.61-31.44%511658.20%
LI220318C000380002021-09-13 11:57AM EDT38.002.350.381.410.00-8810452.64%
LI220318C000390002021-09-17 10:14AM EDT39.002.030.872.980.00-12273.02%
LI220318C000400002021-09-22 10:09AM EDT40.001.500.902.990.00-317575.66%
LI220318C000410002021-09-20 10:19AM EDT41.001.210.252.920.00-427771.88%
LI220318C000450002021-09-21 10:37AM EDT45.000.940.512.620.00-45879.44%
LI220318C000500002021-09-13 9:40AM EDT50.000.900.082.530.00-11683.01%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220318P000150002021-09-01 12:18PM EDT15.000.550.101.240.00-3872.75%
LI220318P000180002021-09-24 2:32PM EDT18.001.080.841.97+0.08+8.00%21272.07%
LI220318P000190002021-08-19 2:14PM EDT19.001.720.831.530.00-546060.30%
LI220318P000200002021-09-10 10:25AM EDT20.001.381.312.200.00-126765.43%
LI220318P000210002021-09-14 1:31PM EDT21.001.451.732.070.00-117761.23%
LI220318P000220002021-09-24 11:53AM EDT22.002.052.102.31+0.10+5.13%239959.60%
LI220318P000230002021-09-23 10:32AM EDT23.002.402.412.950.00-11014860.18%
LI220318P000240002021-09-24 1:28PM EDT24.002.912.893.15+0.18+6.59%17258.03%
LI220318P000250002021-09-24 3:37PM EDT25.003.453.303.50+0.35+11.29%201,18556.03%
LI220318P000260002021-09-09 11:34AM EDT26.002.893.904.250.00-2714057.76%
LI220318P000270002021-09-24 1:12PM EDT27.004.503.854.65+0.19+4.41%1066151.93%
LI220318P000280002021-09-21 3:29PM EDT28.004.854.955.200.00-252554.69%
LI220318P000290002021-09-13 1:16PM EDT29.004.455.755.900.00-5013355.91%
LI220318P000300002021-09-24 11:15AM EDT30.006.306.456.60+0.20+3.28%555255.98%
LI220318P000310002021-08-31 12:55PM EDT31.005.797.157.350.00-503656.01%
LI220318P000320002021-08-20 12:04PM EDT32.007.456.306.600.00-18033.72%
LI220318P000330002021-09-20 2:23PM EDT33.008.628.109.100.00-102353.32%
LI220318P000340002021-09-01 10:15AM EDT34.007.007.0011.000.00-122377.03%
LI220318P000350002021-08-19 10:47AM EDT35.0010.158.508.700.00-20220.00%
LI220318P000360002021-09-16 2:39PM EDT36.009.459.7012.600.00-131454.59%
LI220318P000370002021-08-16 10:02AM EDT37.0012.058.9010.250.00-200.00%
LI220318P000380002021-09-14 12:16PM EDT38.0010.5011.6014.400.00-3010456.79%
LI220318P000390002021-08-20 12:10PM EDT39.0012.5011.3512.250.00-77970.00%
LI220318P000400002021-08-25 5:29PM EDT40.0012.6013.1516.500.00-4757.81%
LI220318P000410002021-08-25 5:29PM EDT41.0013.8514.2517.350.00-11359.33%
LI220318P000450002021-08-25 5:29PM EDT45.0018.7018.1520.700.00-112957.67%
LI220318P000500002021-08-26 11:15AM EDT50.0021.2522.7525.850.00-25361.33%