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
After hours: 07:59PM EDT
CallsforMarch 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI220318C00015000 | 2021-09-01 12:11PM EDT | 15.00 | 16.20 | 9.90 | 14.00 | 0.00 | - | 1 | 46 | 78.42% |
| LI220318C00018000 | 2021-08-25 5:29PM EDT | 18.00 | 16.10 | 7.65 | 11.05 | 0.00 | - | 11 | 12 | 68.26% |
| LI220318C00020000 | 2021-09-20 2:34PM EDT | 20.00 | 8.47 | 6.40 | 9.55 | 0.00 | - | 1 | 11 | 67.53% |
| LI220318C00022000 | 2021-09-24 2:21PM EDT | 22.00 | 6.26 | 6.20 | 7.60 | -2.13 | -25.39% | 8 | 21 | 69.34% |
| LI220318C00023000 | 2021-09-23 9:32AM EDT | 23.00 | 6.95 | 5.65 | 6.90 | 0.00 | - | 5 | 13 | 67.82% |
| LI220318C00024000 | 2021-09-02 1:33PM EDT | 24.00 | 9.37 | 5.00 | 5.25 | 0.00 | - | 1 | 15 | 57.93% |
| LI220318C00025000 | 2021-09-24 3:21PM EDT | 25.00 | 4.58 | 4.55 | 4.95 | -0.92 | -16.73% | 6 | 51 | 59.52% |
| LI220318C00026000 | 2021-09-24 11:45AM EDT | 26.00 | 4.34 | 4.10 | 4.25 | -1.03 | -19.18% | 2 | 22 | 57.62% |
| LI220318C00027000 | 2021-09-24 1:47PM EDT | 27.00 | 3.70 | 3.70 | 4.55 | -1.00 | -21.28% | 4 | 128 | 62.60% |
| LI220318C00028000 | 2021-09-23 11:18AM EDT | 28.00 | 3.90 | 3.25 | 3.55 | 0.00 | - | 1 | 318 | 57.64% |
| LI220318C00029000 | 2021-09-24 2:03PM EDT | 29.00 | 2.94 | 2.90 | 3.20 | -0.76 | -20.54% | 6 | 234 | 57.47% |
| LI220318C00030000 | 2021-09-24 3:39PM EDT | 30.00 | 2.75 | 2.63 | 2.84 | -0.60 | -17.91% | 18 | 142 | 57.37% |
| LI220318C00031000 | 2021-09-23 11:26AM EDT | 31.00 | 2.84 | 2.35 | 2.64 | 0.00 | - | 3 | 244 | 57.91% |
| LI220318C00032000 | 2021-09-24 10:20AM EDT | 32.00 | 2.15 | 2.11 | 2.50 | -0.65 | -23.21% | 6 | 220 | 58.79% |
| LI220318C00033000 | 2021-09-24 1:43PM EDT | 33.00 | 1.95 | 1.91 | 2.45 | -0.70 | -26.42% | 2 | 97 | 60.35% |
| LI220318C00034000 | 2021-09-23 11:30AM EDT | 34.00 | 2.11 | 1.45 | 2.10 | 0.00 | - | 2 | 775 | 57.37% |
| LI220318C00035000 | 2021-09-24 10:55AM EDT | 35.00 | 1.76 | 1.52 | 2.14 | -0.24 | -12.00% | 1 | 273 | 61.13% |
| LI220318C00036000 | 2021-09-24 11:45AM EDT | 36.00 | 1.53 | 1.38 | 2.15 | -0.45 | -22.73% | 20 | 153 | 62.89% |
| LI220318C00037000 | 2021-09-24 1:18PM EDT | 37.00 | 1.33 | 1.07 | 1.58 | -0.61 | -31.44% | 5 | 116 | 58.20% |
| LI220318C00038000 | 2021-09-13 11:57AM EDT | 38.00 | 2.35 | 0.38 | 1.41 | 0.00 | - | 88 | 104 | 52.64% |
| LI220318C00039000 | 2021-09-17 10:14AM EDT | 39.00 | 2.03 | 0.87 | 2.98 | 0.00 | - | 1 | 22 | 73.02% |
| LI220318C00040000 | 2021-09-22 10:09AM EDT | 40.00 | 1.50 | 0.90 | 2.99 | 0.00 | - | 3 | 175 | 75.66% |
| LI220318C00041000 | 2021-09-20 10:19AM EDT | 41.00 | 1.21 | 0.25 | 2.92 | 0.00 | - | 4 | 277 | 71.88% |
| LI220318C00045000 | 2021-09-21 10:37AM EDT | 45.00 | 0.94 | 0.51 | 2.62 | 0.00 | - | 4 | 58 | 79.44% |
| LI220318C00050000 | 2021-09-13 9:40AM EDT | 50.00 | 0.90 | 0.08 | 2.53 | 0.00 | - | 1 | 16 | 83.01% |
PutsforMarch 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI220318P00015000 | 2021-09-01 12:18PM EDT | 15.00 | 0.55 | 0.10 | 1.24 | 0.00 | - | 3 | 8 | 72.75% |
| LI220318P00018000 | 2021-09-24 2:32PM EDT | 18.00 | 1.08 | 0.84 | 1.97 | +0.08 | +8.00% | 2 | 12 | 72.07% |
| LI220318P00019000 | 2021-08-19 2:14PM EDT | 19.00 | 1.72 | 0.83 | 1.53 | 0.00 | - | 54 | 60 | 60.30% |
| LI220318P00020000 | 2021-09-10 10:25AM EDT | 20.00 | 1.38 | 1.31 | 2.20 | 0.00 | - | 1 | 267 | 65.43% |
| LI220318P00021000 | 2021-09-14 1:31PM EDT | 21.00 | 1.45 | 1.73 | 2.07 | 0.00 | - | 11 | 77 | 61.23% |
| LI220318P00022000 | 2021-09-24 11:53AM EDT | 22.00 | 2.05 | 2.10 | 2.31 | +0.10 | +5.13% | 2 | 399 | 59.60% |
| LI220318P00023000 | 2021-09-23 10:32AM EDT | 23.00 | 2.40 | 2.41 | 2.95 | 0.00 | - | 110 | 148 | 60.18% |
| LI220318P00024000 | 2021-09-24 1:28PM EDT | 24.00 | 2.91 | 2.89 | 3.15 | +0.18 | +6.59% | 1 | 72 | 58.03% |
| LI220318P00025000 | 2021-09-24 3:37PM EDT | 25.00 | 3.45 | 3.30 | 3.50 | +0.35 | +11.29% | 20 | 1,185 | 56.03% |
| LI220318P00026000 | 2021-09-09 11:34AM EDT | 26.00 | 2.89 | 3.90 | 4.25 | 0.00 | - | 27 | 140 | 57.76% |
| LI220318P00027000 | 2021-09-24 1:12PM EDT | 27.00 | 4.50 | 3.85 | 4.65 | +0.19 | +4.41% | 10 | 661 | 51.93% |
| LI220318P00028000 | 2021-09-21 3:29PM EDT | 28.00 | 4.85 | 4.95 | 5.20 | 0.00 | - | 2 | 525 | 54.69% |
| LI220318P00029000 | 2021-09-13 1:16PM EDT | 29.00 | 4.45 | 5.75 | 5.90 | 0.00 | - | 50 | 133 | 55.91% |
| LI220318P00030000 | 2021-09-24 11:15AM EDT | 30.00 | 6.30 | 6.45 | 6.60 | +0.20 | +3.28% | 5 | 552 | 55.98% |
| LI220318P00031000 | 2021-08-31 12:55PM EDT | 31.00 | 5.79 | 7.15 | 7.35 | 0.00 | - | 50 | 36 | 56.01% |
| LI220318P00032000 | 2021-08-20 12:04PM EDT | 32.00 | 7.45 | 6.30 | 6.60 | 0.00 | - | 1 | 80 | 33.72% |
| LI220318P00033000 | 2021-09-20 2:23PM EDT | 33.00 | 8.62 | 8.10 | 9.10 | 0.00 | - | 10 | 23 | 53.32% |
| LI220318P00034000 | 2021-09-01 10:15AM EDT | 34.00 | 7.00 | 7.00 | 11.00 | 0.00 | - | 12 | 23 | 77.03% |
| LI220318P00035000 | 2021-08-19 10:47AM EDT | 35.00 | 10.15 | 8.50 | 8.70 | 0.00 | - | 20 | 22 | 0.00% |
| LI220318P00036000 | 2021-09-16 2:39PM EDT | 36.00 | 9.45 | 9.70 | 12.60 | 0.00 | - | 1 | 314 | 54.59% |
| LI220318P00037000 | 2021-08-16 10:02AM EDT | 37.00 | 12.05 | 8.90 | 10.25 | 0.00 | - | 2 | 0 | 0.00% |
| LI220318P00038000 | 2021-09-14 12:16PM EDT | 38.00 | 10.50 | 11.60 | 14.40 | 0.00 | - | 30 | 104 | 56.79% |
| LI220318P00039000 | 2021-08-20 12:10PM EDT | 39.00 | 12.50 | 11.35 | 12.25 | 0.00 | - | 77 | 97 | 0.00% |
| LI220318P00040000 | 2021-08-25 5:29PM EDT | 40.00 | 12.60 | 13.15 | 16.50 | 0.00 | - | 4 | 7 | 57.81% |
| LI220318P00041000 | 2021-08-25 5:29PM EDT | 41.00 | 13.85 | 14.25 | 17.35 | 0.00 | - | 11 | 3 | 59.33% |
| LI220318P00045000 | 2021-08-25 5:29PM EDT | 45.00 | 18.70 | 18.15 | 20.70 | 0.00 | - | 11 | 29 | 57.67% |
| LI220318P00050000 | 2021-08-26 11:15AM EDT | 50.00 | 21.25 | 22.75 | 25.85 | 0.00 | - | 2 | 53 | 61.33% |
© 2021 Verizon Media. All rights reserved.
