Canada markets open in 7 hours 21 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.70-0.61 (-1.59%)
At close: 04:00PM EDT
37.65 -0.05 (-0.13%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220708C000230002022-07-01 9:44AM EDT23.0015.0014.5014.90+5.55+58.73%1150.00%
LI220708C000240002022-06-23 10:52AM EDT24.0015.9813.5013.950.00-110171.88%
LI220708C000250002022-06-28 12:54PM EDT25.0011.3712.5512.900.00-22157.81%
LI220708C000260002022-06-10 2:07PM EDT26.005.0011.5011.900.00-128650.00%
LI220708C000270002022-07-01 1:15PM EDT27.009.7210.5510.90-1.48-13.21%329131.25%
LI220708C000280002022-06-15 10:28AM EDT28.005.179.459.950.00-11050.00%
LI220708C000290002022-06-30 2:27PM EDT29.009.908.558.950.00-221117.97%
LI220708C000300002022-07-01 3:58PM EDT30.007.697.607.95-1.31-14.56%958112.50%
LI220708C000310002022-07-01 3:09PM EDT31.006.156.656.90-0.17-2.69%1110199.22%
LI220708C000315002022-06-27 11:10AM EDT31.507.806.206.450.00-12103.13%
LI220708C000320002022-07-01 10:27AM EDT32.005.055.706.00-1.55-23.48%3320100.20%
LI220708C000325002022-07-01 3:47PM EDT32.505.205.205.50-0.10-1.89%9192.97%
LI220708C000330002022-07-01 3:09PM EDT33.004.304.755.00-0.50-10.42%106289.06%
LI220708C000335002022-07-01 9:30AM EDT33.505.084.304.55+0.63+14.16%11187.50%
LI220708C000340002022-07-01 3:59PM EDT34.003.953.854.10-0.45-10.23%711084.96%
LI220708C000345002022-06-30 3:49PM EDT34.504.643.453.650.00-108083.59%
LI220708C000350002022-07-01 2:37PM EDT35.002.303.103.25-2.00-46.51%218384.96%
LI220708C000355002022-07-01 3:09PM EDT35.502.292.682.83-1.18-34.01%282881.15%
LI220708C000360002022-07-01 2:56PM EDT36.001.782.302.46-1.32-42.58%5723679.39%
LI220708C000365002022-07-01 3:34PM EDT36.501.971.992.11-1.08-35.41%2024278.91%
LI220708C000370002022-07-01 3:59PM EDT37.001.781.721.80-1.02-36.43%1,03431979.30%
LI220708C000375002022-07-01 3:59PM EDT37.501.511.441.51-0.82-35.19%43813278.22%
LI220708C000380002022-07-01 3:59PM EDT38.001.211.191.26-0.69-36.32%34136877.54%
LI220708C000385002022-07-01 3:55PM EDT38.501.000.951.04-0.84-45.65%13119476.37%
LI220708C000390002022-07-01 3:54PM EDT39.000.770.780.85-0.65-45.77%9743276.37%
LI220708C000395002022-07-01 3:56PM EDT39.500.630.610.69-0.60-48.78%393875.78%
LI220708C000400002022-07-01 3:59PM EDT40.000.490.490.55-0.55-52.88%1,1451,24575.78%
LI220708C000405002022-07-01 1:42PM EDT40.500.310.370.44-0.75-70.75%242675.39%
LI220708C000410002022-07-01 3:57PM EDT41.000.340.300.35-0.40-54.05%9223176.07%
LI220708C000415002022-07-01 2:10PM EDT41.500.150.240.28-0.48-76.19%372576.76%
LI220708C000420002022-07-01 3:33PM EDT42.000.190.190.22-0.32-62.75%9243877.34%
LI220708C000425002022-07-01 12:56PM EDT42.500.110.150.17-0.43-79.63%127977.73%
LI220708C000430002022-07-01 10:37AM EDT43.000.100.120.15-0.35-77.78%123079.69%
LI220708C000435002022-07-01 2:25PM EDT43.500.060.100.11-0.34-85.00%223480.08%
LI220708C000440002022-07-01 2:25PM EDT44.000.060.080.10-0.20-76.92%14523682.42%
LI220708C000445002022-06-30 11:20AM EDT44.500.330.060.080.00--182.81%
LI220708C000450002022-07-01 3:48PM EDT45.000.060.050.07-0.22-78.57%479084.38%
LI220708C000455002022-07-01 1:04PM EDT45.500.040.020.06-0.12-75.00%4182.81%
LI220708C000460002022-07-01 2:25PM EDT46.000.020.040.06-0.07-77.78%52289.84%
LI220708C000465002022-07-01 9:48AM EDT46.500.110.030.050.00-505190.63%
LI220708C000470002022-06-30 2:31PM EDT47.000.130.030.050.00-113894.53%
LI220708C000480002022-06-24 1:28PM EDT48.000.370.030.040.00-6799.61%
LI220708C000490002022-07-01 10:07AM EDT49.000.040.020.04-0.03-42.86%1012104.69%
LI220708C000495002022-07-01 12:28PM EDT49.500.020.020.04-0.05-71.43%31107.81%
LI220708C000500002022-07-01 1:00PM EDT50.000.020.000.04-0.07-77.78%1083104.69%
LI220708C000510002022-07-01 9:54AM EDT51.000.020.010.03-0.04-66.67%2036110.94%
LI220708C000520002022-06-29 3:53PM EDT52.000.040.000.040.00-1526117.19%
LI220708C000530002022-06-28 12:24PM EDT53.000.040.000.030.00-251118.75%
LI220708C000540002022-06-29 2:32PM EDT54.000.020.000.030.00-613125.00%
LI220708C000550002022-07-01 1:24PM EDT55.000.010.010.02-0.02-66.67%22127131.25%
LI220708C000600002022-06-30 11:28AM EDT60.000.010.000.010.00-210220137.50%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220708P000150002022-06-22 3:31PM EDT15.000.030.000.020.00--11293.75%
LI220708P000160002022-06-02 3:14PM EDT16.000.170.000.180.00--2367.19%
LI220708P000180002022-06-02 3:18PM EDT18.000.280.000.470.00--1382.03%
LI220708P000200002022-06-30 2:44PM EDT20.000.020.000.030.00-1503218.75%
LI220708P000210002022-06-02 10:32AM EDT21.000.630.000.180.00-11260.94%
LI220708P000220002022-06-16 9:41AM EDT22.000.250.000.070.00-118209.38%
LI220708P000230002022-06-30 9:50AM EDT23.000.040.000.030.00-15139175.00%
LI220708P000240002022-06-23 1:25PM EDT24.000.090.010.060.00-247179.69%
LI220708P000250002022-07-01 10:31AM EDT25.000.040.000.030.00-22,061146.88%
LI220708P000260002022-06-30 1:45PM EDT26.000.040.010.030.00-1259139.06%
LI220708P000265002022-07-01 3:34PM EDT26.500.030.010.03-0.03-50.00%9711132.81%
LI220708P000270002022-07-01 3:43PM EDT27.000.020.020.03-0.04-66.67%464131.25%
LI220708P000275002022-07-01 10:06AM EDT27.500.070.020.06-0.10-58.82%1112132.81%
LI220708P000280002022-07-01 3:51PM EDT28.000.040.030.04-0.05-55.56%571,030124.22%
LI220708P000285002022-07-01 3:27PM EDT28.500.060.030.04-0.02-25.00%332117.19%
LI220708P000290002022-07-01 2:21PM EDT29.000.080.030.05-0.05-38.46%1042113.28%
LI220708P000295002022-07-01 3:38PM EDT29.500.060.050.06-0.08-57.14%612113.28%
LI220708P000300002022-07-01 3:04PM EDT30.000.090.050.07-0.06-40.00%3802,199108.20%
LI220708P000305002022-07-01 1:31PM EDT30.500.130.060.08-0.02-13.33%3145104.69%
LI220708P000310002022-07-01 1:55PM EDT31.000.130.070.09-0.08-38.10%2135100.39%
LI220708P000315002022-07-01 12:14PM EDT31.500.170.100.11-0.19-52.78%2212999.22%
LI220708P000320002022-07-01 3:25PM EDT32.000.150.110.13-0.15-50.00%20451094.92%
LI220708P000325002022-07-01 3:50PM EDT32.500.150.130.16-0.12-44.44%126092.19%
LI220708P000330002022-07-01 3:57PM EDT33.000.180.170.18-0.16-47.06%6575989.06%
LI220708P000335002022-07-01 3:41PM EDT33.500.250.210.23-0.11-30.56%8112887.11%
LI220708P000340002022-07-01 3:51PM EDT34.000.290.260.30-0.22-43.14%60926885.55%
LI220708P000345002022-07-01 3:49PM EDT34.500.360.320.38-0.15-29.41%1378383.59%
LI220708P000350002022-07-01 3:56PM EDT35.000.430.430.44-0.23-34.85%1,7002,28581.74%
LI220708P000355002022-07-01 3:58PM EDT35.500.560.510.55-0.15-21.13%76816479.30%
LI220708P000360002022-07-01 3:58PM EDT36.000.680.660.69-0.22-24.44%4,1882,99279.10%
LI220708P000365002022-07-01 3:54PM EDT36.500.870.800.86-0.04-4.40%30495877.73%
LI220708P000370002022-07-01 3:57PM EDT37.001.031.001.05-0.17-14.17%1,1671,09577.25%
LI220708P000375002022-07-01 3:57PM EDT37.501.241.201.27-0.02-1.59%7951,16675.98%
LI220708P000380002022-07-01 3:56PM EDT38.001.541.441.55-0.07-4.35%3,5511,43175.78%
LI220708P000385002022-07-01 3:32PM EDT38.501.891.721.84+0.26+15.95%801,20275.49%
LI220708P000390002022-07-01 3:54PM EDT39.002.102.032.18-0.03-1.41%12560675.78%
LI220708P000395002022-07-01 2:50PM EDT39.503.092.372.50+0.93+43.06%73874.80%
LI220708P000400002022-07-01 3:55PM EDT40.002.752.742.91+0.05+1.85%5438076.17%
LI220708P000405002022-07-01 9:35AM EDT40.502.553.103.30-0.21-7.61%57075.00%
LI220708P000410002022-07-01 3:17PM EDT41.004.093.503.70+0.89+27.81%3727774.02%
LI220708P000415002022-06-30 11:20AM EDT41.503.303.954.150.00-2675.98%
LI220708P000420002022-07-01 3:46PM EDT42.004.704.404.60-0.04-0.84%68276.76%
LI220708P000425002022-07-01 1:39PM EDT42.505.604.805.05+0.65+13.13%1273.05%
LI220708P000430002022-06-30 2:27PM EDT43.004.655.255.550.00-31374.22%
LI220708P000435002022-07-01 9:53AM EDT43.505.805.756.00+0.65+12.62%1274.61%
LI220708P000440002022-07-01 3:00PM EDT44.007.156.206.60+0.67+10.34%1583.98%
LI220708P000450002022-06-29 10:16AM EDT45.007.457.207.550.00-21488.28%
LI220708P000460002022-06-27 12:26PM EDT46.007.458.158.400.00--6102.34%
LI220708P000480002022-07-01 10:55AM EDT48.0010.9010.1510.45+0.30+2.83%1150.00%
LI220708P000490002022-06-29 10:11AM EDT49.0011.0011.1511.400.00--1126.95%
LI220708P000495002022-06-29 10:11AM EDT49.5011.5011.6011.950.00--2141.80%
LI220708P000500002022-06-28 9:46AM EDT50.0012.4012.1512.450.00-1150.00%
LI220708P000600002022-06-28 12:31PM EDT60.0023.2022.1522.500.00-22165.63%