Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI241018C00020000 | 2024-04-24 12:41PM EDT | 20.00 | 6.32 | 7.25 | 7.40 | 0.00 | - | 10 | 25 | 70.90% |
| LI241018C00024000 | 2024-04-25 10:47AM EDT | 24.00 | 4.80 | 4.95 | 5.05 | +0.85 | +21.52% | 2 | 24 | 66.46% |
| LI241018C00025000 | 2024-04-26 3:54PM EDT | 25.00 | 4.55 | 4.50 | 4.60 | +1.00 | +28.17% | 15 | 42 | 66.11% |
| LI241018C00026000 | 2024-04-25 10:08AM EDT | 26.00 | 3.15 | 4.05 | 4.15 | 0.00 | - | 1 | 11 | 65.28% |
| LI241018C00028000 | 2024-04-26 3:30PM EDT | 28.00 | 3.35 | 3.30 | 3.40 | +0.81 | +31.89% | 7 | 13 | 64.50% |
| LI241018C00029000 | 2024-04-25 1:00PM EDT | 29.00 | 2.20 | 2.80 | 3.05 | 0.00 | - | 6 | 77 | 62.74% |
| LI241018C00030000 | 2024-04-26 2:14PM EDT | 30.00 | 2.68 | 2.66 | 2.73 | +0.66 | +32.67% | 31 | 233 | 63.43% |
| LI241018C00031000 | 2024-04-23 9:43AM EDT | 31.00 | 2.44 | 2.24 | 2.47 | 0.00 | - | 1 | 13 | 62.11% |
| LI241018C00032000 | 2024-04-26 1:24PM EDT | 32.00 | 2.18 | 2.15 | 2.33 | +0.35 | +19.13% | 8 | 30 | 63.82% |
| LI241018C00033000 | 2024-04-26 10:24AM EDT | 33.00 | 1.94 | 1.90 | 2.00 | +0.52 | +36.62% | 400 | 1,047 | 62.55% |
| LI241018C00034000 | 2024-04-25 11:49AM EDT | 34.00 | 1.24 | 1.72 | 1.80 | 0.00 | - | 1 | 83 | 62.50% |
| LI241018C00035000 | 2024-04-25 10:30AM EDT | 35.00 | 1.13 | 1.35 | 1.60 | 0.00 | - | 6 | 98 | 60.52% |
| LI241018C00036000 | 2024-04-26 1:29PM EDT | 36.00 | 1.42 | 1.38 | 1.45 | +0.31 | +27.93% | 5 | 28 | 62.11% |
| LI241018C00037000 | 2024-04-22 9:35AM EDT | 37.00 | 1.02 | 1.25 | 1.31 | 0.00 | - | 1 | 368 | 62.16% |
| LI241018C00038000 | 2024-04-23 9:49AM EDT | 38.00 | 1.21 | 1.12 | 1.18 | 0.00 | - | 1 | 293 | 62.06% |
| LI241018C00039000 | 2024-04-26 1:29PM EDT | 39.00 | 1.03 | 1.00 | 1.06 | -1.82 | -63.86% | 10 | 29 | 61.87% |
| LI241018C00040000 | 2024-04-23 1:49PM EDT | 40.00 | 0.91 | 0.90 | 1.02 | +0.07 | +8.33% | 10 | 33 | 62.55% |
| LI241018C00041000 | 2024-04-24 10:43AM EDT | 41.00 | 0.66 | 0.81 | 0.89 | 0.00 | - | 300 | 300 | 62.16% |
| LI241018C00042000 | 2024-04-19 1:08PM EDT | 42.00 | 0.99 | 0.73 | 0.78 | 0.00 | - | 10 | 11 | 61.82% |
| LI241018C00043000 | 2024-04-23 10:49AM EDT | 43.00 | 0.65 | 0.65 | 0.72 | 0.00 | - | 100 | 277 | 61.91% |
| LI241018C00044000 | 2024-04-24 10:21AM EDT | 44.00 | 0.49 | 0.58 | 0.65 | 0.00 | - | 500 | 700 | 61.82% |
| LI241018C00045000 | 2024-04-25 12:09PM EDT | 45.00 | 0.36 | 0.53 | 0.60 | 0.00 | - | 11 | 1,392 | 62.11% |
| LI241018C00046000 | 2024-04-24 12:01PM EDT | 46.00 | 0.36 | 0.47 | 0.54 | 0.00 | - | 3 | 308 | 61.96% |
| LI241018C00048000 | 2024-03-19 10:11AM EDT | 48.00 | 1.91 | 0.36 | 0.90 | 0.00 | - | 3 | 3 | 68.56% |
| LI241018C00049000 | 2024-04-05 9:41AM EDT | 49.00 | 1.00 | 0.34 | 0.52 | 0.00 | - | 1 | 2 | 63.97% |
| LI241018C00050000 | 2024-04-26 11:14AM EDT | 50.00 | 0.32 | 0.30 | 0.99 | -0.43 | -57.33% | 2 | 0 | 71.83% |
| LI241018C00055000 | 2024-04-18 12:01PM EDT | 55.00 | 0.50 | 0.18 | 0.44 | 0.00 | - | 9 | 17 | 66.89% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI241018P00015000 | 2024-04-24 3:56PM EDT | 15.00 | 0.66 | 0.57 | 0.60 | 0.00 | - | 20 | 19 | 66.46% |
| LI241018P00020000 | 2024-04-25 12:48PM EDT | 20.00 | 2.19 | 1.73 | 1.87 | 0.00 | - | 3 | 2,071 | 61.82% |
| LI241018P00023000 | 2024-04-26 1:07PM EDT | 23.00 | 2.90 | 2.89 | 2.99 | -0.50 | -14.71% | 1 | 25 | 58.84% |
| LI241018P00024000 | 2024-04-26 11:40AM EDT | 24.00 | 3.40 | 3.35 | 3.40 | -0.65 | -16.05% | 5 | 40 | 57.57% |
| LI241018P00025000 | 2024-04-26 11:41AM EDT | 25.00 | 3.90 | 3.85 | 3.95 | -0.70 | -15.22% | 23 | 185 | 57.10% |
| LI241018P00026000 | 2024-04-25 2:25PM EDT | 26.00 | 4.45 | 4.40 | 4.50 | -0.80 | -15.24% | 5 | 443 | 56.42% |
| LI241018P00027000 | 2024-04-26 12:13PM EDT | 27.00 | 5.00 | 4.95 | 5.45 | -0.85 | -14.53% | 22 | 63 | 58.11% |
| LI241018P00028000 | 2024-04-26 11:52AM EDT | 28.00 | 5.60 | 5.60 | 5.70 | -0.95 | -14.50% | 17 | 637 | 54.96% |
| LI241018P00029000 | 2024-04-19 12:00PM EDT | 29.00 | 5.30 | 6.25 | 6.45 | 0.00 | - | 10 | 17 | 54.93% |
| LI241018P00030000 | 2024-04-26 11:21AM EDT | 30.00 | 7.00 | 6.95 | 7.10 | +0.05 | +0.72% | 3 | 570 | 54.05% |
| LI241018P00031000 | 2024-04-22 12:01PM EDT | 31.00 | 7.88 | 7.65 | 7.80 | 0.00 | - | 2 | 25 | 53.08% |
| LI241018P00032000 | 2024-04-22 3:22PM EDT | 32.00 | 8.45 | 8.40 | 8.60 | 0.00 | - | 11 | 18 | 52.83% |
| LI241018P00033000 | 2024-03-22 11:43AM EDT | 33.00 | 6.20 | 8.25 | 8.40 | 0.00 | - | 4 | 4 | 35.01% |
| LI241018P00034000 | 2024-04-18 9:59AM EDT | 34.00 | 7.30 | 9.95 | 10.65 | 0.00 | - | 271 | 315 | 55.47% |
| LI241018P00035000 | 2024-04-09 3:55PM EDT | 35.00 | 6.60 | 10.80 | 11.00 | 0.00 | - | 37 | 64 | 50.83% |
| LI241018P00036000 | 2024-04-19 9:52AM EDT | 36.00 | 10.04 | 11.20 | 11.85 | 0.00 | - | 1 | 14 | 52.30% |
| LI241018P00037000 | 2024-04-24 10:24AM EDT | 37.00 | 12.70 | 12.50 | 12.80 | 0.00 | - | 1 | 5 | 50.32% |
| LI241018P00038000 | 2024-04-25 12:51PM EDT | 38.00 | 15.07 | 12.95 | 14.55 | 0.00 | - | 2 | 5 | 54.74% |
| LI241018P00039000 | 2024-04-22 9:31AM EDT | 39.00 | 14.90 | 13.65 | 15.05 | 0.00 | - | 11 | 11 | 63.14% |
| LI241018P00040000 | 2024-04-01 9:37AM EDT | 40.00 | 10.25 | 15.10 | 16.55 | 0.00 | - | 1 | 2 | 60.55% |
| LI241018P00041000 | 2024-03-22 12:22PM EDT | 41.00 | 12.13 | 13.75 | 17.10 | 0.00 | - | 1 | 0 | 68.29% |
| LI241018P00042000 | 2024-04-08 9:55AM EDT | 42.00 | 11.95 | 17.05 | 18.10 | 0.00 | - | - | 5 | 58.45% |
| LI241018P00045000 | 2024-04-15 12:33PM EDT | 45.00 | 16.60 | 19.90 | 20.95 | 0.00 | - | 2 | 2 | 59.28% |
© 2024 Yahoo. All rights reserved.