Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI241220C00015000 | 2024-04-24 12:04PM EDT | 15.00 | 10.40 | 14.00 | 14.35 | 0.00 | - | - | 7 | 82.13% |
| LI241220C00023000 | 2024-04-22 10:31AM EDT | 23.00 | 6.05 | 6.50 | 10.00 | 0.00 | - | 1 | 8 | 67.53% |
| LI241220C00024000 | 2024-04-19 3:08PM EDT | 24.00 | 6.65 | 7.70 | 9.15 | 0.00 | - | 1 | 1 | 76.71% |
| LI241220C00025000 | 2024-05-02 1:10PM EDT | 25.00 | 8.05 | 7.25 | 9.20 | 0.00 | - | 5 | 15 | 80.08% |
| LI241220C00027000 | 2024-05-02 3:10PM EDT | 27.00 | 7.20 | 6.25 | 6.40 | 0.00 | - | 50 | 51 | 67.38% |
| LI241220C00028000 | 2024-05-03 2:14PM EDT | 28.00 | 5.75 | 5.80 | 6.00 | -0.65 | -10.16% | 26 | 22 | 67.19% |
| LI241220C00029000 | 2024-05-03 9:33AM EDT | 29.00 | 5.80 | 5.40 | 5.50 | -0.10 | -1.69% | 1 | 14 | 66.41% |
| LI241220C00030000 | 2024-05-02 10:02AM EDT | 30.00 | 5.40 | 5.00 | 5.10 | 0.00 | - | 50 | 56 | 65.92% |
| LI241220C00031000 | 2024-04-24 11:03AM EDT | 31.00 | 2.73 | 4.60 | 4.75 | 0.00 | - | - | 60 | 65.48% |
| LI241220C00032000 | 2024-05-03 10:09AM EDT | 32.00 | 3.93 | 4.25 | 4.40 | -0.72 | -15.48% | 1 | 2 | 65.06% |
| LI241220C00033000 | 2024-04-30 10:46AM EDT | 33.00 | 3.28 | 3.95 | 4.05 | 0.00 | - | 3 | 15 | 64.70% |
| LI241220C00034000 | 2024-04-29 10:42AM EDT | 34.00 | 3.00 | 3.65 | 3.80 | 0.00 | - | 1 | 3 | 64.67% |
| LI241220C00036000 | 2024-05-02 1:44PM EDT | 36.00 | 3.65 | 3.10 | 3.20 | 0.00 | - | 31 | 32 | 63.68% |
| LI241220C00037000 | 2024-05-03 11:34AM EDT | 37.00 | 2.78 | 2.39 | 2.97 | -0.37 | -11.75% | 1 | 685 | 60.72% |
| LI241220C00040000 | 2024-05-02 12:53PM EDT | 40.00 | 2.67 | 2.27 | 2.37 | 0.00 | - | 12 | 36 | 63.14% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI241220P00015000 | 2024-05-03 11:21AM EDT | 15.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 26 | 27 | 66.70% |
| LI241220P00018000 | 2024-05-02 12:48PM EDT | 18.00 | 1.15 | 1.14 | 1.63 | 0.00 | - | 10 | 610 | 67.97% |
| LI241220P00019000 | 2024-04-26 9:55AM EDT | 19.00 | 1.98 | 1.38 | 2.59 | 0.00 | - | 5 | 5 | 73.19% |
| LI241220P00020000 | 2024-05-01 10:01AM EDT | 20.00 | 2.05 | 1.65 | 1.88 | 0.00 | - | 7 | 14 | 63.31% |
| LI241220P00021000 | 2024-04-22 11:35AM EDT | 21.00 | 2.65 | 1.96 | 2.81 | 0.00 | - | 1 | 11 | 67.43% |
| LI241220P00022000 | 2024-04-25 9:59AM EDT | 22.00 | 3.50 | 2.28 | 2.41 | 0.00 | - | - | 105 | 60.82% |
| LI241220P00023000 | 2024-04-24 2:04PM EDT | 23.00 | 3.77 | 2.28 | 2.77 | 0.00 | - | - | 55 | 57.52% |
| LI241220P00024000 | 2024-04-23 3:16PM EDT | 24.00 | 3.95 | 3.05 | 3.15 | 0.00 | - | - | 2 | 59.33% |
| LI241220P00025000 | 2024-05-03 2:49PM EDT | 25.00 | 3.55 | 3.45 | 3.60 | -0.50 | -12.35% | 5 | 135 | 58.62% |
| LI241220P00026000 | 2024-04-23 10:42AM EDT | 26.00 | 4.95 | 3.95 | 4.05 | 0.00 | - | - | 33 | 58.15% |
| LI241220P00027000 | 2024-04-29 12:08PM EDT | 27.00 | 4.95 | 4.40 | 4.55 | 0.00 | - | 10 | 42 | 57.32% |
| LI241220P00028000 | 2024-05-01 9:35AM EDT | 28.00 | 5.80 | 4.95 | 5.05 | 0.00 | - | 5 | 5 | 56.76% |
| LI241220P00029000 | 2024-04-24 10:54AM EDT | 29.00 | 7.15 | 5.50 | 5.60 | 0.00 | - | 1 | 2 | 56.13% |
| LI241220P00030000 | 2024-05-02 3:36PM EDT | 30.00 | 5.78 | 6.10 | 6.20 | 0.00 | - | 203 | 224 | 55.76% |
| LI241220P00032000 | 2024-04-29 11:16AM EDT | 32.00 | 8.00 | 7.30 | 7.50 | 0.00 | - | 1 | 3 | 54.66% |
© 2024 Yahoo. All rights reserved.