Canada markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.11-0.77 (-2.49%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI210625C000145002021-06-14 11:54AM EDT14.5013.6014.0517.200.00-22215.63%
LI210625C000155002021-05-17 12:09AM EDT15.503.4012.3513.200.00--50.00%
LI210625C000160002021-05-18 9:37AM EDT16.003.5012.4512.800.00-5100.00%
LI210625C000165002021-05-17 9:44AM EDT16.503.1511.0511.700.00-2500.00%
LI210625C000170002021-06-04 9:34AM EDT17.0011.0911.4515.000.00-153234.38%
LI210625C000175002021-06-10 3:04PM EDT17.509.5011.2514.200.00-427224.22%
LI210625C000180002021-06-03 3:49PM EDT18.007.0010.2513.900.00-315469.34%
LI210625C000185002021-06-15 12:37PM EDT18.5010.2510.0513.100.00-172418.16%
LI210625C000190002021-06-18 11:32AM EDT19.0011.209.7012.95+4.10+57.75%251221.88%
LI210625C000195002021-06-17 3:43PM EDT19.5011.509.3512.450.00-1017227.34%
LI210625C000200002021-06-14 2:45PM EDT20.0010.509.2511.550.00-3146216.80%
LI210625C000205002021-06-18 9:55AM EDT20.509.608.9511.35+1.79+22.92%546245.51%
LI210625C000210002021-06-17 12:35PM EDT21.009.757.4010.950.00-297142.19%
LI210625C000215002021-06-14 11:34AM EDT21.506.557.6510.500.00-227212.11%
LI210625C000220002021-06-18 3:34PM EDT22.008.026.809.95-1.22-13.20%28147171.48%
LI210625C000225002021-06-16 9:30AM EDT22.505.106.808.800.00-121148.83%
LI210625C000230002021-06-18 12:44PM EDT23.007.205.557.70-0.56-7.22%8100194.92%
LI210625C000235002021-06-18 1:06PM EDT23.506.666.007.85-0.64-8.77%394150.20%
LI210625C000240002021-06-18 1:05PM EDT24.006.155.407.50-0.71-10.35%3184143.95%
LI210625C000245002021-06-10 1:45PM EDT24.503.504.807.100.00-1370134.38%
LI210625C000250002021-06-18 3:39PM EDT25.005.124.506.50-0.72-12.33%16449130.47%
LI210625C000260002021-06-18 2:03PM EDT26.003.974.055.15-1.33-25.09%3211120.90%
LI210625C000265002021-06-18 1:31PM EDT26.503.653.604.60-0.75-17.05%9731110.74%
LI210625C000270002021-06-18 3:02PM EDT27.003.153.204.30-0.50-13.70%11105112.99%
LI210625C000275002021-06-18 3:22PM EDT27.502.772.583.15-0.84-23.27%2218069.34%
LI210625C000280002021-06-18 3:54PM EDT28.002.392.402.58-0.76-24.13%28116070.90%
LI210625C000285002021-06-18 3:50PM EDT28.502.082.012.12-0.60-22.39%21140966.41%
LI210625C000290002021-06-18 3:58PM EDT29.001.701.681.78-0.65-27.66%12855066.50%
LI210625C000300002021-06-18 3:52PM EDT30.001.191.131.24-0.46-27.88%9481,83767.97%
LI210625C000310002021-06-18 3:59PM EDT31.000.800.750.81-0.33-29.20%1,80547269.43%
LI210625C000320002021-06-18 3:55PM EDT32.000.490.470.52-0.27-35.53%1,16899270.70%
LI210625C000330002021-06-18 4:00PM EDT33.000.320.310.34-0.18-36.00%1,20940673.83%
LI210625C000340002021-06-18 3:58PM EDT34.000.210.190.21-0.11-34.38%31519775.20%
LI210625C000350002021-06-18 3:56PM EDT35.000.130.120.14-0.07-35.00%49558677.93%
LI210625C000360002021-06-18 3:39PM EDT36.000.100.080.10-0.05-33.33%506081.64%
LI210625C000370002021-06-18 2:15PM EDT37.000.060.050.07-0.03-33.33%125484.38%
LI210625C000400002021-06-18 3:56PM EDT40.000.030.020.04-0.04-57.14%2617397.66%
LI210625C000420002021-06-14 12:04AM EDT42.000.070.000.27+0.02+40.00%110142.97%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI210625P000130002021-05-17 9:37AM EDT13.000.290.001.760.00-34531.25%
LI210625P000135002021-05-17 12:09AM EDT13.500.440.001.960.00--2528.91%
LI210625P000140002021-06-15 10:31AM EDT14.000.020.001.910.00-33504.69%
LI210625P000150002021-06-15 10:30AM EDT15.000.020.000.860.00-4136371.09%
LI210625P000155002021-05-18 11:37AM EDT15.500.500.000.580.00-111323.44%
LI210625P000160002021-05-26 10:23AM EDT16.000.200.000.310.00-29271.09%
LI210625P000165002021-05-06 12:02PM EDT16.501.000.020.480.00--1287.50%
LI210625P000170002021-06-10 9:30AM EDT17.000.030.000.470.00-119271.48%
LI210625P000175002021-06-17 11:05AM EDT17.500.020.000.080.00-137187.50%
LI210625P000180002021-06-01 10:10AM EDT18.000.150.000.110.00-318188.28%
LI210625P000185002021-06-08 10:51AM EDT18.500.140.000.470.00-1033237.50%
LI210625P000190002021-06-10 3:26PM EDT19.000.070.000.470.00-413226.56%
LI210625P000195002021-06-14 2:09PM EDT19.500.020.000.060.00-22371148.44%
LI210625P000200002021-06-17 1:45PM EDT20.000.010.010.080.00-141,121149.22%
LI210625P000205002021-06-18 3:34PM EDT20.500.040.020.54-0.14-77.78%2353204.30%
LI210625P000210002021-06-18 3:06PM EDT21.000.030.030.13+0.01+50.00%1308,344147.66%
LI210625P000215002021-06-18 2:34PM EDT21.500.030.030.050.00-10151123.44%
LI210625P000220002021-06-18 12:56PM EDT22.000.030.030.05+0.01+50.00%10196116.41%
LI210625P000225002021-06-18 2:52PM EDT22.500.040.030.05-0.04-50.00%5087109.38%
LI210625P000230002021-06-18 11:54AM EDT23.000.050.040.05+0.03+150.00%2353103.91%
LI210625P000235002021-06-18 12:24PM EDT23.500.050.040.06-0.15-75.00%114098.44%
LI210625P000240002021-06-18 1:20PM EDT24.000.060.050.06+0.01+20.00%208092.97%
LI210625P000245002021-06-18 11:27AM EDT24.500.070.060.07+0.01+16.67%216089.06%
LI210625P000250002021-06-18 3:20PM EDT25.000.090.070.08+0.02+28.57%1952,55084.38%
LI210625P000260002021-06-18 3:13PM EDT26.000.120.100.12+0.03+33.33%22927876.17%
LI210625P000265002021-06-18 3:20PM EDT26.500.160.140.16+0.03+23.08%12522074.22%
LI210625P000270002021-06-18 3:38PM EDT27.000.210.190.21+0.07+50.00%32033672.27%
LI210625P000275002021-06-18 3:58PM EDT27.500.270.250.28+0.02+8.00%1,97910870.31%
LI210625P000280002021-06-18 3:50PM EDT28.000.350.330.38+0.11+45.83%1,19828568.75%
LI210625P000285002021-06-18 3:58PM EDT28.500.490.470.49+0.17+53.13%1,58921968.16%
LI210625P000290002021-06-18 3:27PM EDT29.000.710.620.67+0.26+57.78%36640568.16%
LI210625P000300002021-06-18 3:59PM EDT30.001.101.041.13+0.32+41.03%7741,27968.65%
LI210625P000310002021-06-18 3:54PM EDT31.001.711.651.74+0.43+33.59%4062,99271.00%
LI210625P000320002021-06-18 3:54PM EDT32.002.402.362.50+0.43+21.83%12111973.93%
LI210625P000350002021-06-18 11:55AM EDT35.005.044.655.15-1.97-28.10%431294.14%
LI210625P000400002021-06-17 3:59PM EDT40.009.909.7510.85+0.65+7.03%1618165.63%