Canada markets close in 4 hours 22 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.99+1.40 (+6.20%)
As of 11:38AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI221209C000060002022-12-05 10:11AM EST6.0015.6017.9018.000.00-14725.00%
LI221209C000075002022-11-30 3:20PM EST7.5015.4016.3016.650.00--2923.44%
LI221209C000080002022-12-07 9:47AM EST8.0014.0515.9016.000.00-415575.00%
LI221209C000085002022-12-01 3:54PM EST8.5012.7015.3015.550.00--1700.00%
LI221209C000090002022-11-30 3:47PM EST9.0013.8014.9515.000.00-44525.00%
LI221209C000095002022-12-02 10:59AM EST9.5013.2514.3514.550.00-32628.13%
LI221209C000100002022-12-02 12:38PM EST10.0012.9013.8514.000.00-22468.75%
LI221209C000105002022-12-01 3:58PM EST10.5010.7513.3513.700.00--1521.88%
LI221209C000110002022-12-02 11:44AM EST11.0011.8512.8513.050.00-537537.50%
LI221209C000115002022-11-30 9:34AM EST11.5010.1912.4012.600.00-22396.88%
LI221209C000120002022-11-29 10:11AM EST12.006.3011.9512.150.00-11482.81%
LI221209C000125002022-12-06 1:08PM EST12.5010.6511.3511.650.00-12356.25%
LI221209C000130002022-12-07 10:10AM EST13.009.2510.9511.050.00-12337.50%
LI221209C000135002022-12-02 11:44AM EST13.509.3510.3010.650.00-113493.75%
LI221209C000140002022-12-02 11:38AM EST14.008.959.9010.150.00-815353.13%
LI221209C000145002022-12-07 9:52AM EST14.507.439.409.550.00-536364.06%
LI221209C000150002022-12-08 10:45AM EST15.009.178.809.05+1.77+23.92%121342.19%
LI221209C000155002022-12-07 10:54AM EST15.507.258.358.500.00-280250.00%
LI221209C000160002022-12-08 10:55AM EST16.008.207.908.00+1.95+31.20%3107231.25%
LI221209C000165002022-12-08 10:55AM EST16.507.707.307.50+2.15+38.74%1149212.50%
LI221209C000170002022-12-07 10:47AM EST17.005.496.957.050.00-13343198.44%
LI221209C000175002022-12-07 11:06AM EST17.506.406.406.55+1.15+21.90%1328243.75%
LI221209C000180002022-12-08 10:05AM EST18.006.055.906.05+1.50+32.97%5411225.00%
LI221209C000185002022-12-08 10:05AM EST18.505.555.405.55+1.45+35.37%26699207.81%
LI221209C000190002022-12-08 10:11AM EST19.005.154.955.05+1.32+34.46%4719140.63%
LI221209C000195002022-12-07 9:30AM EST19.502.694.304.550.00-71,549171.88%
LI221209C000200002022-12-08 11:22AM EST20.004.003.904.05+1.15+40.35%1036,336154.69%
LI221209C000205002022-12-08 10:23AM EST20.503.803.453.60+1.59+71.95%5723123.44%
LI221209C000210002022-12-08 9:45AM EST21.003.153.003.15+1.20+61.54%107354131.25%
LI221209C000215002022-12-08 11:17AM EST21.502.542.572.71+0.94+58.75%292,634133.20%
LI221209C000220002022-12-08 11:01AM EST22.002.372.152.24+0.99+71.74%383,631126.17%
LI221209C000225002022-12-08 11:01AM EST22.501.941.771.83+0.98+102.08%1732,935125.00%
LI221209C000230002022-12-08 11:21AM EST23.001.411.401.45+0.66+88.00%6152,724121.09%
LI221209C000235002022-12-08 11:21AM EST23.501.121.091.15+0.47+72.31%315681121.68%
LI221209C000240002022-12-08 11:23AM EST24.000.860.860.89+0.41+91.11%1,7571,127124.22%
LI221209C000245002022-12-08 11:09AM EST24.500.630.570.68+0.29+85.29%459293119.53%
LI221209C000250002022-12-08 11:23AM EST25.000.470.470.50+0.21+80.77%1,0341,453124.61%
LI221209C000255002022-12-08 10:56AM EST25.500.460.350.37+0.26+130.00%199722126.76%
LI221209C000260002022-12-08 11:12AM EST26.000.280.250.26+0.12+75.00%1,0271,289126.95%
LI221209C000265002022-12-08 11:12AM EST26.500.210.180.19+0.10+90.91%61635128.91%
LI221209C000270002022-12-08 11:18AM EST27.000.160.140.15+0.08+100.00%255629134.38%
LI221209C000275002022-12-08 10:47AM EST27.500.130.110.12+0.07+116.67%96106139.45%
LI221209C000280002022-12-08 10:57AM EST28.000.120.080.09+0.06+100.00%97121142.19%
LI221209C000285002022-12-08 10:58AM EST28.500.090.070.08+0.04+80.00%47195150.00%
LI221209C000290002022-12-08 10:10AM EST29.000.090.060.07+0.04+80.00%71275156.25%
LI221209C000300002022-12-08 11:22AM EST30.000.060.050.06+0.03+100.00%1321,002171.88%
LI221209C000350002022-12-08 11:18AM EST35.000.020.020.03+0.01+100.00%96163232.81%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI221209P000090002022-11-23 12:17PM EST9.000.040.000.020.00-38525.00%
LI221209P000095002022-11-29 9:50AM EST9.500.020.000.020.00--18500.00%
LI221209P000100002022-12-08 9:41AM EST10.000.010.000.01-0.01-50.00%316437.50%
LI221209P000105002022-11-29 9:46AM EST10.500.020.000.080.00--5531.25%
LI221209P000110002022-12-05 12:08PM EST11.000.030.000.120.00-625537.50%
LI221209P000115002022-11-22 1:46PM EST11.500.090.000.390.00-313635.94%
LI221209P000120002022-12-02 10:05AM EST12.000.010.000.010.00-3040350.00%
LI221209P000125002022-11-10 3:59PM EST12.500.330.000.100.00-3473443.75%
LI221209P000130002022-11-29 1:55PM EST13.000.050.000.250.00-13262495.31%
LI221209P000135002022-12-05 3:44PM EST13.500.050.000.060.00-655368.75%
LI221209P000140002022-11-29 9:33AM EST14.000.160.000.100.00-2057375.00%
LI221209P000145002022-12-05 3:42PM EST14.500.020.000.330.00-6110443.75%
LI221209P000150002022-12-01 9:39AM EST15.000.050.000.030.00-1339278.13%
LI221209P000155002022-11-30 10:23AM EST15.500.030.000.030.00-26190262.50%
LI221209P000160002022-12-07 11:41AM EST16.000.010.000.020.00-1151231.25%
LI221209P000165002022-12-07 9:42AM EST16.500.020.000.010.00-2494193.75%
LI221209P000170002022-12-07 10:08AM EST17.000.010.000.020.00-21,336198.44%
LI221209P000175002022-12-08 11:04AM EST17.500.020.000.03+0.01+100.00%11,598193.75%
LI221209P000180002022-12-07 3:29PM EST18.000.020.010.02-0.01-33.33%101,376178.13%
LI221209P000185002022-12-08 11:04AM EST18.500.030.020.03-0.01-25.00%36769178.13%
LI221209P000190002022-12-08 11:15AM EST19.000.030.030.04-0.03-50.00%2222,560171.88%
LI221209P000195002022-12-08 10:20AM EST19.500.030.040.05-0.04-57.14%10927162.50%
LI221209P000200002022-12-08 11:08AM EST20.000.060.040.05-0.06-50.00%1921,703146.09%
LI221209P000205002022-12-08 11:21AM EST20.500.080.070.08-0.08-50.00%1372,285144.53%
LI221209P000210002022-12-08 11:19AM EST21.000.110.100.12-0.14-56.00%63793140.23%
LI221209P000215002022-12-08 10:33AM EST21.500.130.150.16-0.24-64.86%215503134.38%
LI221209P000220002022-12-08 11:14AM EST22.000.220.220.24-0.33-60.00%408933131.64%
LI221209P000225002022-12-08 10:40AM EST22.500.260.310.34-0.58-69.05%1,2331,331127.73%
LI221209P000230002022-12-08 11:12AM EST23.000.450.470.48-0.63-58.33%3061,587127.34%
LI221209P000235002022-12-08 11:20AM EST23.500.680.660.68-0.75-52.45%1061,723127.54%
LI221209P000240002022-12-08 11:22AM EST24.000.920.860.92-0.96-51.06%6161,325125.00%
LI221209P000245002022-12-08 11:11AM EST24.501.131.171.22-1.49-56.87%884918128.13%
LI221209P000250002022-12-08 10:33AM EST25.001.351.471.56-1.77-56.73%80312127.73%
LI221209P000255002022-12-08 10:36AM EST25.501.681.871.92-1.25-42.66%4118130.86%
LI221209P000260002022-12-07 10:52AM EST26.003.452.272.330.00-419133.59%
LI221209P000265002022-12-08 10:28AM EST26.502.512.682.79-1.34-34.81%43137.89%
LI221209P000270002022-12-08 11:22AM EST27.003.203.103.20-1.10-25.58%3410132.81%
LI221209P000275002022-12-02 9:59AM EST27.504.303.553.800.00-21153.91%
LI221209P000280002022-12-02 11:38AM EST28.005.204.054.200.00-211152.34%
LI221209P000285002022-12-08 9:38AM EST28.504.654.504.65-1.60-25.60%16145.31%
LI221209P000290002022-12-08 9:42AM EST29.005.255.005.25-1.83-25.85%38177.34%
LI221209P000300002022-12-06 9:37AM EST30.007.306.006.200.00-13189.84%
LI221209P000350002022-12-07 2:20PM EST35.0012.2510.9011.100.00-23285.94%