Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510C00019000 | 2024-04-24 11:17AM EDT | 19.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240510C00020000 | 2024-04-26 9:51AM EDT | 20.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LI240510C00021000 | 2024-04-23 3:16PM EDT | 21.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LI240510C00021500 | 2024-04-30 9:39AM EDT | 21.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00022000 | 2024-04-26 11:57AM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00022500 | 2024-04-26 1:33PM EDT | 22.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LI240510C00023000 | 2024-04-29 11:06AM EDT | 23.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| LI240510C00023500 | 2024-04-30 11:46AM EDT | 23.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510C00024000 | 2024-04-29 11:12AM EDT | 24.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LI240510C00024500 | 2024-04-29 9:55AM EDT | 24.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LI240510C00025000 | 2024-04-30 11:46AM EDT | 25.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LI240510C00025500 | 2024-04-30 10:34AM EDT | 25.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| LI240510C00026000 | 2024-04-30 11:47AM EDT | 26.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LI240510C00026500 | 2024-04-30 2:47PM EDT | 26.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| LI240510C00027000 | 2024-04-30 3:52PM EDT | 27.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| LI240510C00027500 | 2024-04-30 3:43PM EDT | 27.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LI240510C00028000 | 2024-04-30 3:57PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 12.50% |
| LI240510C00028500 | 2024-04-30 11:43AM EDT | 28.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| LI240510C00029000 | 2024-04-30 2:41PM EDT | 29.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LI240510C00030000 | 2024-04-30 3:07PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| LI240510C00030500 | 2024-04-30 1:48PM EDT | 30.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LI240510C00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LI240510C00031500 | 2024-04-29 9:34AM EDT | 31.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LI240510C00032000 | 2024-04-29 2:20PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| LI240510C00033000 | 2024-04-26 3:42PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LI240510C00034000 | 2024-04-26 10:52AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI240510C00035000 | 2024-04-30 10:08AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LI240510C00036000 | 2024-04-30 9:44AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| LI240510C00037000 | 2024-04-08 11:03AM EDT | 37.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI240510C00038000 | 2024-04-29 10:27AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LI240510C00039000 | 2024-04-24 1:05PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| LI240510C00040000 | 2024-04-12 12:20PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510P00017500 | 2024-04-26 11:00AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LI240510P00019000 | 2024-04-25 2:42PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| LI240510P00020000 | 2024-04-30 9:42AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI240510P00021000 | 2024-04-30 3:31PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LI240510P00021500 | 2024-04-29 10:24AM EDT | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LI240510P00022000 | 2024-04-29 12:03PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| LI240510P00022500 | 2024-04-29 11:59AM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LI240510P00023000 | 2024-04-30 11:52AM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LI240510P00023500 | 2024-04-30 1:30PM EDT | 23.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LI240510P00024000 | 2024-04-30 9:57AM EDT | 24.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LI240510P00024500 | 2024-04-30 12:37PM EDT | 24.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| LI240510P00025000 | 2024-04-30 2:49PM EDT | 25.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| LI240510P00025500 | 2024-04-30 2:49PM EDT | 25.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| LI240510P00026000 | 2024-04-30 3:36PM EDT | 26.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LI240510P00026500 | 2024-04-29 3:58PM EDT | 26.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| LI240510P00027000 | 2024-04-30 1:19PM EDT | 27.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LI240510P00027500 | 2024-04-29 9:31AM EDT | 27.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LI240510P00028000 | 2024-04-29 12:23PM EDT | 28.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI240510P00028500 | 2024-04-26 1:07PM EDT | 28.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510P00029000 | 2024-04-29 9:48AM EDT | 29.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI240510P00030000 | 2024-04-29 1:25PM EDT | 30.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510P00031000 | 2024-04-18 11:52AM EDT | 31.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LI240510P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510P00033000 | 2024-04-12 3:49PM EDT | 33.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI240510P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240510P00036000 | 2024-04-22 1:15PM EDT | 36.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI240510P00039000 | 2024-04-12 12:43PM EDT | 39.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.