Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240524C00020000 | 2024-04-26 9:52AM EDT | 20.00 | 5.20 | 6.50 | 6.80 | 0.00 | - | 5 | 7 | 90.04% |
| LI240524C00021000 | 2024-04-23 10:52AM EDT | 21.00 | 4.40 | 5.45 | 6.20 | 0.00 | - | 1 | 2 | 90.63% |
| LI240524C00023000 | 2024-04-29 11:29AM EDT | 23.00 | 4.42 | 2.99 | 5.00 | 0.00 | - | 9 | 6 | 73.83% |
| LI240524C00024000 | 2024-05-01 2:36PM EDT | 24.00 | 3.20 | 3.20 | 3.35 | -0.02 | -0.62% | 1,501 | 3,005 | 72.75% |
| LI240524C00025000 | 2024-04-30 11:58AM EDT | 25.00 | 2.70 | 2.58 | 3.55 | 0.00 | - | 3 | 23 | 88.87% |
| LI240524C00026000 | 2024-05-01 3:44PM EDT | 26.00 | 2.12 | 2.03 | 2.10 | -0.37 | -14.86% | 66 | 30 | 70.51% |
| LI240524C00027000 | 2024-05-01 11:40AM EDT | 27.00 | 1.58 | 1.58 | 1.65 | 0.00 | - | 5 | 71 | 70.56% |
| LI240524C00028000 | 2024-05-01 2:54PM EDT | 28.00 | 1.25 | 1.19 | 1.28 | 0.00 | - | 15 | 239 | 70.26% |
| LI240524C00029000 | 2024-05-01 3:01PM EDT | 29.00 | 1.02 | 0.83 | 0.94 | -0.08 | -7.27% | 12 | 261 | 68.16% |
| LI240524C00030000 | 2024-05-01 3:52PM EDT | 30.00 | 0.71 | 0.67 | 0.72 | -0.09 | -11.25% | 21 | 139 | 70.12% |
| LI240524C00031000 | 2024-05-01 2:55PM EDT | 31.00 | 0.54 | 0.51 | 0.57 | +0.18 | +50.00% | 2 | 21 | 71.58% |
| LI240524C00032000 | 2024-05-01 9:43AM EDT | 32.00 | 0.38 | 0.38 | 0.46 | -0.19 | -33.33% | 10 | 64 | 73.05% |
| LI240524C00033000 | 2024-04-26 10:17AM EDT | 33.00 | 0.22 | 0.27 | 1.22 | 0.00 | - | 2 | 22 | 97.95% |
| LI240524C00034000 | 2024-04-09 12:35PM EDT | 34.00 | 1.88 | 0.20 | 0.29 | 0.00 | - | - | 4 | 74.80% |
| LI240524C00035000 | 2024-04-29 3:26PM EDT | 35.00 | 0.25 | 0.15 | 0.24 | 0.00 | - | 18 | 58 | 76.37% |
| LI240524C00036000 | 2024-04-29 9:32AM EDT | 36.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 1 | 40 | 77.73% |
| LI240524C00037000 | 2024-04-24 3:12PM EDT | 37.00 | 0.07 | 0.07 | 0.21 | 0.00 | - | 3 | 21 | 81.25% |
| LI240524C00038000 | 2024-04-24 12:39PM EDT | 38.00 | 0.08 | 0.04 | 1.23 | 0.00 | - | 7 | 10 | 125.00% |
| LI240524C00039000 | 2024-04-08 9:41AM EDT | 39.00 | 0.60 | 0.03 | 1.34 | 0.00 | - | - | 1 | 133.69% |
| LI240524C00040000 | 2024-04-29 11:49AM EDT | 40.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 20 | 23 | 82.03% |
| LI240524C00041000 | 2024-04-18 2:12PM EDT | 41.00 | 0.16 | 0.02 | 1.31 | 0.00 | - | - | 1 | 143.26% |
| LI240524C00045000 | 2024-04-08 12:39PM EDT | 45.00 | 0.19 | 0.00 | 1.29 | 0.00 | - | - | 8 | 161.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240524P00017000 | 2024-04-26 9:31AM EDT | 17.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 5 | 5 | 161.52% |
| LI240524P00018000 | 2024-04-30 9:58AM EDT | 18.00 | 0.06 | 0.02 | 1.31 | 0.00 | - | 144 | 148 | 147.27% |
| LI240524P00019000 | 2024-04-19 9:57AM EDT | 19.00 | 0.25 | 0.04 | 1.35 | 0.00 | - | 1 | 1 | 133.98% |
| LI240524P00020000 | 2024-04-30 12:19PM EDT | 20.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 5 | 113 | 75.00% |
| LI240524P00021000 | 2024-05-01 3:49PM EDT | 21.00 | 0.21 | 0.04 | 0.45 | -0.06 | -22.22% | 1 | 10 | 73.44% |
| LI240524P00022000 | 2024-04-30 9:57AM EDT | 22.00 | 0.52 | 0.34 | 0.39 | +0.12 | +30.00% | 1 | 10 | 70.61% |
| LI240524P00023000 | 2024-04-30 12:19PM EDT | 23.00 | 0.57 | 0.44 | 0.58 | 0.00 | - | 5 | 43 | 66.70% |
| LI240524P00024000 | 2024-04-30 10:38AM EDT | 24.00 | 0.85 | 0.62 | 0.91 | 0.00 | - | 1 | 14 | 65.63% |
| LI240524P00025000 | 2024-04-30 3:45PM EDT | 25.00 | 1.21 | 0.87 | 1.36 | -0.01 | -0.82% | 6 | 42 | 65.04% |
| LI240524P00026000 | 2024-04-30 3:33PM EDT | 26.00 | 1.68 | 1.47 | 1.73 | 0.00 | - | 36 | 55 | 66.16% |
| LI240524P00027000 | 2024-04-30 3:46PM EDT | 27.00 | 2.22 | 2.09 | 2.21 | 0.00 | - | 42 | 71 | 66.31% |
| LI240524P00028000 | 2024-05-01 2:31PM EDT | 28.00 | 2.77 | 2.04 | 2.90 | -0.17 | -5.78% | 15 | 20 | 54.10% |
| LI240524P00029000 | 2024-04-24 3:53PM EDT | 29.00 | 5.44 | 3.40 | 3.50 | 0.00 | - | 4 | 16 | 64.65% |
| LI240524P00030000 | 2024-04-15 12:22PM EDT | 30.00 | 2.82 | 3.30 | 4.30 | 0.00 | - | 5 | 10 | 68.07% |
| LI240524P00031000 | 2024-04-29 1:25PM EDT | 31.00 | 4.80 | 5.00 | 5.15 | 0.00 | - | 200 | 205 | 65.53% |
| LI240524P00032000 | 2024-05-01 11:06AM EDT | 32.00 | 6.05 | 5.85 | 7.05 | +0.30 | +5.22% | 1 | 3 | 92.68% |
| LI240524P00034000 | 2024-04-19 9:50AM EDT | 34.00 | 7.02 | 7.30 | 8.70 | 0.00 | - | 1 | 2 | 82.42% |
| LI240524P00036000 | 2024-04-08 10:00AM EDT | 36.00 | 5.58 | 9.60 | 9.85 | 0.00 | - | - | 1 | 67.58% |
© 2024 Yahoo. All rights reserved.