Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240531C00019000 | 2024-04-22 1:01PM EDT | 19.00 | 6.30 | 7.30 | 7.50 | 0.00 | - | - | 1 | 61.72% |
| LI240531C00020000 | 2024-04-17 1:34PM EDT | 20.00 | 9.21 | 6.40 | 6.55 | 0.00 | - | - | 1 | 63.87% |
| LI240531C00022000 | 2024-04-19 12:37PM EDT | 22.00 | 5.25 | 4.75 | 5.75 | 0.00 | - | 2 | 2 | 89.45% |
| LI240531C00023000 | 2024-05-01 11:16AM EDT | 23.00 | 3.73 | 4.00 | 4.10 | +1.58 | +73.49% | 1 | 2 | 67.68% |
| LI240531C00024000 | 2024-04-26 1:34PM EDT | 24.00 | 2.80 | 3.30 | 3.45 | 0.00 | - | 4 | 10 | 68.02% |
| LI240531C00025000 | 2024-04-29 9:45AM EDT | 25.00 | 2.61 | 2.72 | 2.80 | -0.28 | -9.69% | 11 | 283 | 67.68% |
| LI240531C00026000 | 2024-04-30 12:12PM EDT | 26.00 | 2.38 | 2.14 | 2.29 | 0.00 | - | 3 | 347 | 67.09% |
| LI240531C00027000 | 2024-05-01 12:00PM EDT | 27.00 | 1.80 | 1.67 | 1.87 | -0.26 | -12.62% | 1 | 63 | 67.19% |
| LI240531C00028000 | 2024-05-01 10:44AM EDT | 28.00 | 1.43 | 1.38 | 1.46 | -0.37 | -20.56% | 8 | 171 | 68.07% |
| LI240531C00029000 | 2024-04-29 3:59PM EDT | 29.00 | 1.48 | 1.10 | 1.15 | 0.00 | - | 185 | 370 | 68.65% |
| LI240531C00030000 | 2024-05-01 11:22AM EDT | 30.00 | 0.92 | 0.83 | 0.91 | +0.02 | +2.22% | 6 | 102 | 68.56% |
| LI240531C00031000 | 2024-05-01 10:21AM EDT | 31.00 | 0.70 | 0.64 | 0.72 | -0.10 | -12.50% | 5 | 176 | 69.09% |
| LI240531C00032000 | 2024-04-30 10:46AM EDT | 32.00 | 0.65 | 0.49 | 0.58 | 0.00 | - | 1 | 22 | 69.92% |
| LI240531C00033000 | 2024-04-29 12:06PM EDT | 33.00 | 0.55 | 0.40 | 0.46 | 0.00 | - | 14 | 18 | 71.19% |
| LI240531C00034000 | 2024-04-29 3:49PM EDT | 34.00 | 0.45 | 0.31 | 0.38 | 0.00 | - | 11 | 14 | 72.27% |
| LI240531C00035000 | 2024-04-29 1:51PM EDT | 35.00 | 0.26 | 0.23 | 0.30 | -0.09 | -25.71% | 6 | 76 | 72.56% |
| LI240531C00036000 | 2024-04-29 12:28PM EDT | 36.00 | 0.27 | 0.17 | 0.26 | 0.00 | - | 1 | 6 | 73.83% |
| LI240531C00040000 | 2024-04-29 9:37AM EDT | 40.00 | 0.11 | 0.02 | 0.46 | 0.00 | - | 1 | 26 | 93.55% |
| LI240531C00042000 | 2024-04-15 11:55AM EDT | 42.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 20 | 85.94% |
| LI240531C00045000 | 2024-04-29 11:10AM EDT | 45.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 113.48% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240531P00019000 | 2024-04-25 3:31PM EDT | 19.00 | 0.45 | 0.15 | 0.18 | 0.00 | - | 9 | 17 | 77.34% |
| LI240531P00020000 | 2024-04-26 12:59PM EDT | 20.00 | 0.38 | 0.24 | 0.27 | 0.00 | - | 6 | 12 | 75.59% |
| LI240531P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 0.40 | 0.37 | 0.40 | -0.02 | -4.76% | 5 | 25 | 74.22% |
| LI240531P00022000 | 2024-04-30 1:34PM EDT | 22.00 | 0.55 | 0.44 | 0.58 | 0.00 | - | 5 | 40 | 70.22% |
| LI240531P00023000 | 2024-05-01 11:05AM EDT | 23.00 | 0.75 | 0.79 | 0.83 | +0.01 | +1.35% | 2 | 120 | 72.27% |
| LI240531P00024000 | 2024-04-30 2:28PM EDT | 24.00 | 1.12 | 1.08 | 1.15 | 0.00 | - | 2 | 12 | 71.29% |
| LI240531P00025000 | 2024-04-30 9:30AM EDT | 25.00 | 1.28 | 1.48 | 1.58 | 0.00 | - | 2 | 15 | 71.68% |
| LI240531P00026000 | 2024-04-30 12:10PM EDT | 26.00 | 1.90 | 1.92 | 2.03 | 0.00 | - | 20 | 171 | 70.56% |
| LI240531P00027000 | 2024-04-30 1:00PM EDT | 27.00 | 2.38 | 2.32 | 2.58 | 0.00 | - | 10 | 146 | 68.07% |
| LI240531P00028000 | 2024-04-30 12:14PM EDT | 28.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 1 | 4 | 70.61% |
| LI240531P00029000 | 2024-04-23 11:26AM EDT | 29.00 | 4.57 | 3.80 | 3.90 | 0.00 | - | 5 | 8 | 71.09% |
| LI240531P00030000 | 2024-04-29 1:25PM EDT | 30.00 | 4.12 | 4.55 | 4.70 | 0.00 | - | 1 | 5 | 72.31% |
© 2024 Yahoo. All rights reserved.