Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240426C00021500 | 2024-04-25 11:49AM EDT | 21.50 | 1.81 | 3.50 | 3.65 | 0.00 | - | 1 | 3 | 184.38% |
| LI240426C00022000 | 2024-04-25 2:51PM EDT | 22.00 | 2.82 | 2.95 | 3.10 | +1.41 | +100.00% | 1 | 67 | 106.25% |
| LI240426C00023500 | 2024-04-26 9:47AM EDT | 23.50 | 1.30 | 1.51 | 1.70 | +0.99 | +319.35% | 44 | 190 | 105.47% |
| LI240426C00024000 | 2024-04-26 10:17AM EDT | 24.00 | 1.04 | 0.97 | 1.10 | +0.91 | +1,011.11% | 58 | 266 | 50.00% |
| LI240426C00024500 | 2024-04-26 10:14AM EDT | 24.50 | 0.64 | 0.38 | 0.74 | +0.58 | +966.67% | 15 | 573 | 83.20% |
| LI240426C00025000 | 2024-04-26 10:14AM EDT | 25.00 | 0.26 | 0.26 | 0.28 | +0.23 | +766.67% | 436 | 1,793 | 51.56% |
| LI240426C00025500 | 2024-04-26 10:14AM EDT | 25.50 | 0.09 | 0.08 | 0.09 | +0.07 | +350.00% | 63 | 245 | 50.00% |
| LI240426C00026000 | 2024-04-26 9:56AM EDT | 26.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 145 | 579 | 52.34% |
| LI240426C00026500 | 2024-04-26 10:12AM EDT | 26.50 | 0.01 | 0.00 | 0.03 | -0.03 | -23.08% | 13 | 216 | 64.06% |
| LI240426C00027000 | 2024-04-26 10:13AM EDT | 27.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 266 | 1,265 | 79.69% |
| LI240426C00027500 | 2024-04-25 10:26AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 5 | 190 | 81.25% |
| LI240426C00028000 | 2024-04-26 9:58AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,854 | 103.13% |
| LI240426C00028500 | 2024-04-25 9:55AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 97 | 125.00% |
| LI240426C00029000 | 2024-04-25 10:46AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 636 | 131.25% |
| LI240426C00029500 | 2024-04-25 12:19PM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 243 | 131.25% |
| LI240426C00030000 | 2024-04-25 10:02AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,858 | 143.75% |
| LI240426C00030500 | 2024-04-24 10:24AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 117 | 168.75% |
| LI240426C00031000 | 2024-04-26 9:35AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 742 | 162.50% |
| LI240426C00031500 | 2024-04-25 10:42AM EDT | 31.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 338.28% |
| LI240426C00032000 | 2024-04-25 12:36PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 625 | 187.50% |
| LI240426C00032500 | 2024-04-25 12:37PM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 193.75% |
| LI240426C00033000 | 2024-04-25 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,287 | 206.25% |
| LI240426C00033500 | 2024-04-19 12:59PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 245 | 212.50% |
| LI240426C00034000 | 2024-04-19 2:56PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 307 | 225.00% |
| LI240426C00035000 | 2024-04-26 9:38AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 243.75% |
| LI240426C00036000 | 2024-04-12 10:26AM EDT | 36.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 7 | 353 | 262.50% |
| LI240426C00037000 | 2024-04-24 9:42AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 52 | 275.00% |
| LI240426C00038000 | 2024-04-05 12:01PM EDT | 38.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 20 | 87 | 318.75% |
| LI240426C00039000 | 2024-04-22 10:58AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 611.72% |
| LI240426C00040000 | 2024-04-23 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 89 | 325.00% |
| LI240426C00041000 | 2024-03-22 10:15AM EDT | 41.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 207 | 601.56% |
| LI240426C00042000 | 2024-04-16 1:28PM EDT | 42.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 350 | 682.03% |
| LI240426C00043000 | 2024-04-05 11:14AM EDT | 43.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 38 | 241 | 934.38% |
| LI240426C00044000 | 2024-03-21 3:26PM EDT | 44.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 664.06% |
| LI240426C00045000 | 2024-04-22 3:58PM EDT | 45.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 176 | 982.03% |
| LI240426C00046000 | 2024-04-15 9:30AM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LI240426C00047000 | 2024-03-26 11:19AM EDT | 47.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 450.00% |
| LI240426C00050000 | 2024-03-14 11:42AM EDT | 50.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 772.66% |
| LI240426C00055000 | 2024-04-18 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 550.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240426P00023000 | 2024-04-26 10:10AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.17 | -48.57% | 1 | 819 | 75.00% |
| LI240426P00023500 | 2024-04-26 10:13AM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.34 | -91.89% | 75 | 346 | 68.75% |
| LI240426P00024000 | 2024-04-26 10:14AM EDT | 24.00 | 0.02 | 0.02 | 0.04 | -0.66 | -94.29% | 118 | 1,229 | 58.59% |
| LI240426P00024500 | 2024-04-26 10:11AM EDT | 24.50 | 0.09 | 0.06 | 0.08 | -1.04 | -92.04% | 73 | 435 | 50.78% |
| LI240426P00025000 | 2024-04-26 10:13AM EDT | 25.00 | 0.21 | 0.22 | 0.24 | -1.64 | -88.65% | 221 | 355 | 47.66% |
| LI240426P00025500 | 2024-04-26 10:14AM EDT | 25.50 | 0.53 | 0.54 | 0.70 | -1.75 | -76.75% | 10 | 177 | 61.72% |
| LI240426P00026000 | 2024-04-26 9:46AM EDT | 26.00 | 1.30 | 0.86 | 1.01 | -1.44 | -52.55% | 21 | 638 | 54.69% |
| LI240426P00026500 | 2024-04-26 9:30AM EDT | 26.50 | 1.74 | 1.46 | 1.52 | -0.79 | -31.23% | 3 | 71 | 59.38% |
| LI240426P00027000 | 2024-04-26 9:30AM EDT | 27.00 | 1.59 | 1.80 | 2.00 | -1.91 | -54.57% | 1 | 191 | 84.38% |
| LI240426P00027500 | 2024-04-25 3:37PM EDT | 27.50 | 2.30 | 2.37 | 2.53 | -1.84 | -44.44% | 2 | 55 | 121.09% |
| LI240426P00028000 | 2024-04-26 9:38AM EDT | 28.00 | 3.10 | 2.19 | 3.05 | -1.55 | -33.33% | 1 | 63 | 150.00% |
| LI240426P00028500 | 2024-04-24 2:49PM EDT | 28.50 | 4.45 | 3.40 | 3.60 | 0.00 | - | 420 | 0 | 131.25% |
| LI240426P00029000 | 2024-04-25 3:43PM EDT | 29.00 | 5.70 | 3.85 | 4.10 | 0.00 | - | 40 | 51 | 208.59% |
| LI240426P00029500 | 2024-04-24 2:55PM EDT | 29.50 | 5.60 | 3.95 | 4.55 | 0.00 | - | 330 | 1 | 199.61% |
| LI240426P00030000 | 2024-04-25 3:43PM EDT | 30.00 | 6.68 | 4.35 | 5.10 | 0.00 | - | 30 | 104 | 242.97% |
| LI240426P00030500 | 2024-04-25 11:15AM EDT | 30.50 | 7.09 | 5.15 | 5.60 | 0.00 | - | 2 | 1 | 259.38% |
| LI240426P00031000 | 2024-04-25 3:43PM EDT | 31.00 | 7.70 | 5.90 | 6.05 | 0.00 | - | 24 | 150 | 245.31% |
| LI240426P00032000 | 2024-04-25 3:43PM EDT | 32.00 | 8.75 | 6.95 | 7.05 | 0.00 | - | 18 | 50 | 221.88% |
| LI240426P00032500 | 2024-04-24 2:17PM EDT | 32.50 | 8.55 | 7.20 | 7.90 | 0.00 | - | 4 | 0 | 285.94% |
| LI240426P00033000 | 2024-04-26 9:44AM EDT | 33.00 | 8.20 | 7.65 | 8.05 | -1.50 | -15.46% | 3 | 119 | 300.00% |
| LI240426P00034000 | 2024-04-24 9:49AM EDT | 34.00 | 9.60 | 8.30 | 9.30 | 0.00 | - | 4 | 6 | 453.91% |
| LI240426P00035000 | 2024-04-25 3:43PM EDT | 35.00 | 11.70 | 9.90 | 10.15 | 0.00 | - | 50 | 67 | 325.00% |
| LI240426P00036000 | 2024-04-22 1:08PM EDT | 36.00 | 10.95 | 10.20 | 11.10 | 0.00 | - | 1 | 0 | 410.94% |
| LI240426P00037000 | 2024-04-16 10:14AM EDT | 37.00 | 8.80 | 11.25 | 12.25 | 0.00 | - | 1 | 1 | 516.41% |
| LI240426P00038000 | 2024-03-27 1:29PM EDT | 38.00 | 8.23 | 12.55 | 13.10 | 0.00 | - | 5 | 0 | 457.81% |
| LI240426P00039000 | 2024-04-25 3:43PM EDT | 39.00 | 15.70 | 12.90 | 14.10 | 0.00 | - | 20 | 107 | 479.69% |
| LI240426P00040000 | 2024-04-19 1:52PM EDT | 40.00 | 13.38 | 14.50 | 15.25 | 0.00 | - | 6 | 0 | 589.06% |
| LI240426P00041000 | 2024-04-24 10:22AM EDT | 41.00 | 16.60 | 14.95 | 16.00 | 0.00 | - | 3 | 0 | 396.88% |
| LI240426P00042000 | 2024-03-14 12:42PM EDT | 42.00 | 5.96 | 12.40 | 12.75 | 0.00 | - | 2 | 0 | 0.00% |
| LI240426P00044000 | 2024-04-22 10:22AM EDT | 44.00 | 19.40 | 18.25 | 19.20 | 0.00 | - | 1 | 0 | 646.88% |
| LI240426P00049000 | 2024-04-22 1:08PM EDT | 49.00 | 23.95 | 22.65 | 24.20 | 0.00 | - | 3 | 0 | 737.50% |
| LI240426P00055000 | 2024-03-21 9:31AM EDT | 55.00 | 24.00 | 28.55 | 30.60 | 0.00 | - | - | 0 | 1,028.91% |
© 2024 Yahoo. All rights reserved.