Canada markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.31+0.23 (+0.60%)
At close: 04:00PM EDT
38.60 +0.29 (+0.76%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220916C000120002022-06-22 2:47PM EDT12.0024.8526.3026.750.00--5142.77%
LI220916C000130002022-06-22 1:08PM EDT13.0024.2025.3525.750.00-66136.33%
LI220916C000140002022-06-29 9:57AM EDT14.0023.7024.3524.800.00-319130.27%
LI220916C000150002022-06-28 2:53PM EDT15.0022.2523.4523.800.00-277126.56%
LI220916C000160002022-06-22 12:17PM EDT16.0020.5022.4522.900.00-13122.66%
LI220916C000170002022-06-22 10:51AM EDT17.0020.3321.5021.950.00-814118.56%
LI220916C000180002022-06-24 3:45PM EDT18.0023.1020.5521.000.00-126114.26%
LI220916C000190002022-06-13 9:35AM EDT19.0011.8019.7020.050.00-289112.60%
LI220916C000200002022-06-29 1:38PM EDT20.0019.0018.7519.050.00-1330106.84%
LI220916C000210002022-06-28 12:39PM EDT21.0016.2517.7518.150.00-1126102.44%
LI220916C000220002022-06-17 2:57PM EDT22.0012.2516.9017.300.00-565101.95%
LI220916C000230002022-06-23 1:04PM EDT23.0016.8815.9516.450.00-1238599.02%
LI220916C000240002022-06-30 12:25PM EDT24.0015.7915.1515.50+0.56+3.68%161896.63%
LI220916C000250002022-06-30 2:47PM EDT25.0014.7614.3014.55+0.86+6.19%1494993.21%
LI220916C000260002022-06-28 10:56AM EDT26.0012.8213.4513.700.00-141491.02%
LI220916C000270002022-06-27 3:50PM EDT27.0013.6112.6512.900.00-1666389.70%
LI220916C000280002022-06-28 10:41AM EDT28.0011.8011.8512.10+0.60+5.36%91,29187.99%
LI220916C000290002022-06-29 12:14PM EDT29.0010.8011.0511.300.00-21,93385.84%
LI220916C000300002022-06-30 12:21PM EDT30.0010.8510.3510.60+0.75+7.43%112,30385.40%
LI220916C000310002022-06-29 1:04PM EDT31.009.659.609.850.00-143083.50%
LI220916C000320002022-06-28 3:51PM EDT32.007.908.909.150.00-42,06382.18%
LI220916C000330002022-06-30 3:12PM EDT33.008.608.208.55+0.37+4.50%35,23181.25%
LI220916C000340002022-06-29 1:09PM EDT34.007.707.657.900.00-332880.74%
LI220916C000350002022-06-30 9:41AM EDT35.007.007.057.300.00-103,00879.76%
LI220916C000360002022-06-29 12:38PM EDT36.006.356.506.750.00-93,63979.15%
LI220916C000370002022-06-29 12:38PM EDT37.005.846.006.200.00-61,60678.47%
LI220916C000380002022-06-30 1:21PM EDT38.005.735.505.70+0.25+4.56%3654677.78%
LI220916C000390002022-06-30 2:43PM EDT39.005.375.055.25+0.30+5.92%1755177.39%
LI220916C000400002022-06-30 3:55PM EDT40.004.754.654.80+0.20+4.40%2132,33576.98%
LI220916C000410002022-06-30 11:30AM EDT41.004.654.254.40+0.80+20.78%1275876.54%
LI220916C000420002022-06-30 1:04PM EDT42.004.183.954.05+0.28+7.18%2181776.81%
LI220916C000430002022-06-30 2:43PM EDT43.003.823.603.75+0.27+7.61%115276.73%
LI220916C000440002022-06-30 3:53PM EDT44.003.403.253.45+0.20+6.25%906076.32%
LI220916C000450002022-06-30 2:43PM EDT45.003.202.993.15+0.23+7.74%482,10476.22%
LI220916C000460002022-06-30 11:02AM EDT46.002.932.722.90+0.20+7.33%8134476.12%
LI220916C000470002022-06-30 3:15PM EDT47.002.652.562.65+0.21+8.61%202,11476.56%
LI220916C000480002022-06-30 3:25PM EDT48.002.402.282.45+0.31+14.83%5011276.20%
LI220916C000490002022-06-30 9:38AM EDT49.001.982.092.31+0.33+20.00%34776.73%
LI220916C000500002022-06-30 2:58PM EDT50.002.051.902.07+0.08+4.06%313,05276.22%
LI220916C000550002022-06-30 11:15AM EDT55.001.381.311.39+0.07+5.34%32,91677.86%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220916P000110002022-06-30 11:18AM EDT11.000.160.060.510.00-2123,604161.52%
LI220916P000120002022-06-08 12:33PM EDT12.000.290.090.240.00-5274135.94%
LI220916P000130002022-06-29 3:02PM EDT13.000.180.150.340.00-21153137.11%
LI220916P000140002022-06-30 12:23PM EDT14.000.210.160.62-0.16-43.24%94323141.41%
LI220916P000150002022-06-28 10:44AM EDT15.000.300.250.450.00-21369129.49%
LI220916P000160002022-06-23 9:33AM EDT16.000.380.190.430.00-117118.36%
LI220916P000170002022-06-23 12:16PM EDT17.000.400.200.420.00-121,705111.13%
LI220916P000180002022-06-23 1:48PM EDT18.000.450.300.530.00-101,535111.23%
LI220916P000190002022-06-28 11:50AM EDT19.000.450.380.480.00-2279105.27%
LI220916P000200002022-06-29 2:41PM EDT20.000.520.490.640.00-214,404105.66%
LI220916P000210002022-06-30 1:19PM EDT21.000.570.550.87-0.02-3.39%13,250105.47%
LI220916P000220002022-06-28 2:15PM EDT22.000.760.630.950.00-526,061101.95%
LI220916P000230002022-06-28 12:33PM EDT23.000.840.740.840.00-1579495.41%
LI220916P000240002022-06-29 3:58PM EDT24.000.900.820.940.00-2327,82192.24%
LI220916P000250002022-06-30 3:56PM EDT25.001.031.011.07-0.01-0.96%1384,05091.02%
LI220916P000260002022-06-30 9:42AM EDT26.001.200.871.24+0.11+10.09%8077485.21%
LI220916P000270002022-06-30 10:01AM EDT27.001.381.321.41-0.10-6.76%2678987.26%
LI220916P000280002022-06-30 11:56AM EDT28.001.471.511.61-0.12-7.55%102,32985.60%
LI220916P000290002022-06-30 9:52AM EDT29.001.801.481.83-0.05-2.70%373481.35%
LI220916P000300002022-06-30 3:57PM EDT30.002.001.982.08-0.06-2.91%993,35682.74%
LI220916P000310002022-06-30 2:21PM EDT31.002.222.252.36-0.13-5.53%1453081.47%
LI220916P000320002022-06-30 2:22PM EDT32.002.462.442.68-0.22-8.21%2101,21379.44%
LI220916P000330002022-06-30 2:00PM EDT33.002.802.683.05-0.45-13.85%1045477.91%
LI220916P000340002022-06-30 10:23AM EDT34.003.403.253.40+0.06+1.80%219878.49%
LI220916P000350002022-06-30 3:29PM EDT35.003.603.653.80-0.20-5.26%3561,77977.59%
LI220916P000360002022-06-30 12:31PM EDT36.004.004.104.25-0.20-4.76%5110777.05%
LI220916P000370002022-06-30 2:53PM EDT37.004.514.554.70-0.24-5.05%6185176.07%
LI220916P000380002022-06-30 3:57PM EDT38.005.205.005.25-0.03-0.57%1767575.39%
LI220916P000390002022-06-30 11:25AM EDT39.005.305.605.80-0.40-7.02%1844575.42%
LI220916P000400002022-06-30 12:43PM EDT40.006.076.206.40-0.48-7.33%2751175.37%
LI220916P000410002022-06-29 12:09PM EDT41.006.956.807.00-0.10-1.42%4610574.93%
LI220916P000420002022-06-30 12:13PM EDT42.007.357.457.65-0.25-3.29%2410874.83%
LI220916P000430002022-06-30 10:41AM EDT43.008.258.108.30-0.12-1.43%1974.37%
LI220916P000440002022-06-30 2:03PM EDT44.008.558.809.00+0.20+2.40%4874.29%
LI220916P000450002022-06-30 1:16PM EDT45.009.309.509.75-0.40-4.12%37574.24%
LI220916P000460002022-06-30 12:13PM EDT46.0010.1510.2510.50+0.65+6.84%3374.24%
LI220916P000470002022-06-17 9:43AM EDT47.0014.3011.0011.300.00-1174.34%
LI220916P000480002022-06-29 10:58AM EDT48.0012.1011.7012.050.00-41573.34%
LI220916P000490002022-06-23 1:16PM EDT49.0012.2512.6012.850.00--39674.07%
LI220916P000500002022-06-29 2:25PM EDT50.0013.7013.4013.650.00-28373.71%
LI220916P000550002022-06-28 12:26PM EDT55.0018.9217.6518.050.00-2274.00%