Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI250117C00003000 | 2023-11-22 2:55PM EDT | 3.00 | 37.40 | 28.90 | 31.35 | 0.00 | - | 1 | 3 | 0.00% |
| LI250117C00005000 | 2024-02-26 1:45PM EDT | 5.00 | 35.32 | 25.20 | 25.55 | 0.00 | - | 20 | 290 | 0.00% |
| LI250117C00008000 | 2024-04-24 9:34AM EDT | 8.00 | 17.05 | 17.25 | 17.75 | 0.00 | - | 4 | 200 | 99.02% |
| LI250117C00010000 | 2024-04-25 12:32PM EDT | 10.00 | 14.00 | 15.45 | 16.00 | 0.00 | - | 1 | 258 | 91.11% |
| LI250117C00013000 | 2024-04-22 2:08PM EDT | 13.00 | 13.13 | 12.20 | 14.15 | 0.00 | - | 1 | 9 | 81.79% |
| LI250117C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 11.75 | 10.85 | 12.30 | +1.95 | +19.90% | 7 | 205 | 76.90% |
| LI250117C00018000 | 2024-04-26 3:56PM EDT | 18.00 | 9.50 | 8.40 | 9.60 | +1.50 | +18.75% | 4 | 1,697 | 64.94% |
| LI250117C00020000 | 2024-04-25 10:08AM EDT | 20.00 | 7.00 | 8.15 | 8.35 | 0.00 | - | 2 | 341 | 71.22% |
| LI250117C00023000 | 2024-04-26 12:50PM EDT | 23.00 | 6.65 | 6.20 | 6.75 | +1.10 | +19.82% | 33 | 1,678 | 66.87% |
| LI250117C00025000 | 2024-04-26 1:56PM EDT | 25.00 | 5.63 | 5.60 | 5.70 | +1.03 | +22.39% | 27 | 914 | 66.97% |
| LI250117C00027000 | 2024-04-26 2:48PM EDT | 27.00 | 4.85 | 4.75 | 4.85 | +0.85 | +21.25% | 12 | 6,625 | 65.48% |
| LI250117C00030000 | 2024-04-26 3:38PM EDT | 30.00 | 3.80 | 3.70 | 3.85 | +0.77 | +25.41% | 50 | 9,042 | 64.21% |
| LI250117C00032000 | 2024-04-26 3:07PM EDT | 32.00 | 3.20 | 3.15 | 3.25 | +0.75 | +30.61% | 224 | 3,635 | 63.40% |
| LI250117C00035000 | 2024-04-26 3:19PM EDT | 35.00 | 2.48 | 2.48 | 2.55 | +0.53 | +27.18% | 12 | 7,361 | 62.72% |
| LI250117C00037000 | 2024-04-26 1:33PM EDT | 37.00 | 2.15 | 2.10 | 2.17 | +0.56 | +35.22% | 5 | 13,065 | 62.26% |
| LI250117C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 1.71 | 1.64 | 1.71 | +0.44 | +34.65% | 434 | 11,124 | 61.74% |
| LI250117C00042000 | 2024-04-26 9:56AM EDT | 42.00 | 1.42 | 1.42 | 1.48 | +0.39 | +37.86% | 86 | 3,646 | 61.82% |
| LI250117C00045000 | 2024-04-26 10:09AM EDT | 45.00 | 1.11 | 1.12 | 1.18 | +0.31 | +38.75% | 20 | 9,109 | 61.60% |
| LI250117C00047000 | 2024-04-24 1:39PM EDT | 47.00 | 0.75 | 0.95 | 1.10 | 0.00 | - | 4 | 1,023 | 62.16% |
| LI250117C00050000 | 2024-04-25 10:34AM EDT | 50.00 | 0.76 | 0.77 | 0.83 | +0.24 | +46.15% | 30 | 7,094 | 61.57% |
| LI250117C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.61 | 0.53 | 0.61 | +0.25 | +69.44% | 18 | 4,968 | 61.77% |
| LI250117C00060000 | 2024-04-26 12:27PM EDT | 60.00 | 0.38 | 0.36 | 0.45 | +0.07 | +22.58% | 5 | 2,566 | 61.82% |
| LI250117C00065000 | 2024-04-26 1:56PM EDT | 65.00 | 0.32 | 0.25 | 0.38 | +0.09 | +39.13% | 3 | 2,864 | 62.74% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI250117P00003000 | 2024-04-24 9:35AM EDT | 3.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 110 | 1,590 | 125.78% |
| LI250117P00005000 | 2024-04-26 11:13AM EDT | 5.00 | 0.11 | 0.05 | 0.10 | +0.04 | +57.14% | 2 | 6,616 | 94.92% |
| LI250117P00008000 | 2024-04-24 1:58PM EDT | 8.00 | 0.21 | 0.06 | 0.36 | 0.00 | - | 2 | 2,119 | 82.42% |
| LI250117P00010000 | 2024-04-24 2:00PM EDT | 10.00 | 0.36 | 0.12 | 0.52 | 0.00 | - | 2 | 2,667 | 74.32% |
| LI250117P00013000 | 2024-04-25 12:23PM EDT | 13.00 | 0.75 | 0.62 | 0.67 | 0.00 | - | 301 | 1,201 | 67.53% |
| LI250117P00015000 | 2024-04-25 3:53PM EDT | 15.00 | 1.02 | 0.98 | 1.06 | -0.17 | -14.29% | 14 | 3,588 | 65.23% |
| LI250117P00018000 | 2024-04-26 3:42PM EDT | 18.00 | 1.76 | 1.74 | 1.79 | -0.32 | -15.38% | 9 | 211 | 61.60% |
| LI250117P00020000 | 2024-04-26 11:46AM EDT | 20.00 | 2.44 | 2.41 | 2.47 | -0.40 | -14.08% | 55 | 2,721 | 59.84% |
| LI250117P00023000 | 2024-04-26 11:38AM EDT | 23.00 | 3.70 | 3.65 | 3.75 | -0.60 | -13.95% | 5 | 1,731 | 57.45% |
| LI250117P00025000 | 2024-04-25 12:09PM EDT | 25.00 | 5.40 | 4.65 | 4.75 | 0.00 | - | 2 | 2,658 | 55.93% |
| LI250117P00027000 | 2024-04-26 2:27PM EDT | 27.00 | 5.80 | 5.75 | 5.90 | -0.75 | -11.45% | 160 | 3,214 | 54.49% |
| LI250117P00030000 | 2024-04-25 11:23AM EDT | 30.00 | 8.70 | 7.70 | 7.75 | 0.00 | - | 11 | 3,554 | 52.30% |
| LI250117P00032000 | 2024-04-26 12:52PM EDT | 32.00 | 9.09 | 9.10 | 9.25 | -0.61 | -6.29% | 2 | 2,100 | 51.49% |
| LI250117P00035000 | 2024-04-26 10:24AM EDT | 35.00 | 11.40 | 10.30 | 12.45 | -1.35 | -10.59% | 13 | 2,848 | 62.43% |
| LI250117P00037000 | 2024-04-09 3:32PM EDT | 37.00 | 8.95 | 13.00 | 13.20 | 0.00 | - | 59 | 1,812 | 49.85% |
| LI250117P00040000 | 2024-04-25 10:07AM EDT | 40.00 | 15.74 | 15.55 | 16.50 | -1.17 | -6.92% | 1 | 1,688 | 52.52% |
| LI250117P00042000 | 2024-04-16 9:32AM EDT | 42.00 | 14.79 | 16.35 | 18.50 | 0.00 | - | 2 | 782 | 63.23% |
| LI250117P00045000 | 2024-04-25 10:01AM EDT | 45.00 | 21.85 | 20.10 | 21.75 | 0.00 | - | 7 | 1,096 | 58.45% |
| LI250117P00047000 | 2024-04-24 11:46AM EDT | 47.00 | 23.00 | 21.70 | 22.95 | 0.00 | - | 1 | 422 | 61.57% |
| LI250117P00050000 | 2024-04-01 10:21AM EDT | 50.00 | 19.95 | 23.30 | 25.75 | 0.00 | - | 4 | 158 | 61.43% |
| LI250117P00055000 | 2024-04-08 11:36AM EDT | 55.00 | 24.40 | 28.25 | 31.15 | 0.00 | - | 20 | 1 | 74.66% |
| LI250117P00060000 | 2024-03-04 10:33AM EDT | 60.00 | 22.13 | 29.40 | 30.05 | 0.00 | - | 2 | 94 | 0.00% |
| LI250117P00065000 | 2024-01-22 1:07PM EDT | 65.00 | 37.80 | 31.55 | 32.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.