Canada markets open in 8 hours 53 minutes

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.15-4.62 (-12.23%)
At close: 04:00PM EDT
33.32 +0.17 (+0.51%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI240322C000230002024-02-01 1:38PM EDT23.006.8020.2521.300.00--11,430.47%
LI240322C000250002024-03-18 11:47AM EDT25.008.807.958.35-4.17-32.15%2650.00%
LI240322C000260002024-03-11 9:43AM EDT26.0011.306.907.450.00-4343112.50%
LI240322C000270002024-03-18 9:43AM EDT27.007.505.906.35+2.00+36.36%116148.05%
LI240322C000280002024-02-27 11:23AM EDT28.0017.504.356.050.00-5692.97%
LI240322C000290002024-03-18 12:50PM EDT29.004.624.154.45-2.58-35.83%1099.22%
LI240322C000295002024-03-18 2:34PM EDT29.503.80--+3.80---0.00%
LI240322C000300002024-03-18 1:36PM EDT30.003.363.253.35-4.64-58.00%55780.08%
LI240322C000305002024-03-18 3:56PM EDT30.502.93--+2.93---0.00%
LI240322C000310002024-03-18 3:28PM EDT31.002.432.412.68-11.87-83.01%6587.30%
LI240322C000315002024-03-18 3:37PM EDT31.501.94--+1.94---0.00%
LI240322C000320002024-03-18 3:54PM EDT32.001.651.671.75-4.40-72.73%1516076.17%
LI240322C000325002024-03-18 3:48PM EDT32.501.28--+1.28---0.00%
LI240322C000330002024-03-18 3:59PM EDT33.001.101.071.13-2.80-71.79%1,2146574.02%
LI240322C000335002024-03-18 3:57PM EDT33.500.90--+0.90---0.00%
LI240322C000340002024-03-18 3:59PM EDT34.000.670.670.69-3.37-83.42%1,15121775.00%
LI240322C000345002024-03-18 3:58PM EDT34.500.50--+0.50---0.00%
LI240322C000350002024-03-18 3:32PM EDT35.000.390.380.42-2.79-87.74%1,6978476.17%
LI240322C000355002024-03-18 3:59PM EDT35.500.320.300.33-2.31-87.83%290578.13%
LI240322C000360002024-03-18 3:24PM EDT36.000.260.230.27-2.19-89.39%89312880.27%
LI240322C000365002024-03-18 3:38PM EDT36.500.190.170.22-1.87-90.78%286381.84%
LI240322C000370002024-03-18 3:53PM EDT37.000.160.140.16-1.59-90.86%31123483.20%
LI240322C000375002024-03-18 1:46PM EDT37.500.140.090.15-1.33-90.48%651,07885.16%
LI240322C000380002024-03-18 3:50PM EDT38.000.120.090.12-1.00-89.29%27742489.06%
LI240322C000385002024-03-18 3:17PM EDT38.500.100.060.11-0.88-89.80%3821391.02%
LI240322C000390002024-03-18 2:31PM EDT39.000.070.070.09-0.65-90.28%47188696.09%
LI240322C000395002024-03-18 1:00PM EDT39.500.080.030.09-0.55-87.30%1861,06496.09%
LI240322C000400002024-03-18 3:41PM EDT40.000.070.060.08-0.41-85.42%6603,598104.69%
LI240322C000405002024-03-18 2:11PM EDT40.500.050.050.06-0.32-86.49%53146105.47%
LI240322C000410002024-03-18 11:53AM EDT41.000.050.040.22-0.25-83.33%14285130.47%
LI240322C000415002024-03-18 1:33PM EDT41.500.050.010.06-0.22-81.48%42516107.03%
LI240322C000420002024-03-18 1:14PM EDT42.000.040.010.24-0.18-81.82%29585140.63%
LI240322C000425002024-03-18 12:20PM EDT42.500.030.000.70-0.18-85.71%61100186.13%
LI240322C000430002024-03-18 10:13AM EDT43.000.030.010.22-0.14-82.35%6394148.83%
LI240322C000435002024-03-15 3:51PM EDT43.500.130.010.700.00-141198.83%
LI240322C000440002024-03-18 12:32PM EDT44.000.020.000.04-0.08-80.00%56197120.31%
LI240322C000445002024-03-08 11:16AM EDT44.500.120.010.050.00-8080131.25%
LI240322C000450002024-03-18 3:57PM EDT45.000.010.010.05-0.08-88.89%2211,068135.16%
LI240322C000455002024-03-12 12:47PM EDT45.500.280.010.500.00-57204.69%
LI240322C000460002024-03-18 10:43AM EDT46.000.010.000.03-0.05-83.33%68404131.25%
LI240322C000465002024-03-18 10:32AM EDT46.500.030.000.23-0.02-40.00%2601182.81%
LI240322C000470002024-03-18 3:41PM EDT47.000.010.000.02-0.17-94.44%20158131.25%
LI240322C000475002024-03-18 3:48PM EDT47.500.01--+0.01---0.00%
LI240322C000480002024-03-15 2:34PM EDT48.000.040.000.310.00-2094207.03%
LI240322C000490002024-03-15 10:26AM EDT49.000.080.000.520.00-20240.23%
LI240322C000495002024-03-18 11:57AM EDT49.500.02--+0.02---0.00%
LI240322C000500002024-03-18 2:21PM EDT50.000.010.000.07-0.01-50.00%2231,514176.56%
LI240322C000510002024-03-01 3:00PM EDT51.000.680.000.690.00-1919274.61%
LI240322C000520002024-03-14 2:44PM EDT52.000.020.000.020.00-131165.63%
LI240322C000530002024-03-15 3:32PM EDT53.000.020.000.700.00-1113293.36%
LI240322C000550002024-03-04 2:54PM EDT55.000.070.000.030.00-88190.63%
LI240322C000600002024-03-12 3:24PM EDT60.000.02-0.020.00--7225.00%
LI240322C000650002024-03-12 12:19PM EDT65.000.030.000.020.00-135231.25%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI240322P000200002024-02-08 4:31PM EDT20.000.130.000.500.00--0321.09%
LI240322P000230002024-03-08 11:27AM EDT23.000.010.000.700.00-12268.36%
LI240322P000240002024-03-18 9:49AM EDT24.000.010.000.70-0.03-75.00%125243.75%
LI240322P000250002024-02-29 3:25PM EDT25.000.260.000.300.00-2023177.34%
LI240322P000260002024-03-18 9:31AM EDT26.000.010.000.220.00-1018146.88%
LI240322P000270002024-02-26 4:23PM EDT27.000.190.010.500.00-270158.20%
LI240322P000280002024-03-11 9:33AM EDT28.000.050.000.240.00-191112.11%
LI240322P000285002024-03-18 3:52PM EDT28.500.06--+0.06---0.00%
LI240322P000290002024-03-18 1:48PM EDT29.000.080.060.080.00-292682.42%
LI240322P000295002024-03-18 3:36PM EDT29.500.10--+0.10---0.00%
LI240322P000300002024-03-18 3:49PM EDT30.000.160.120.15+0.12+300.00%3275477.54%
LI240322P000305002024-03-18 3:21PM EDT30.500.20--+0.20---0.00%
LI240322P000310002024-03-18 3:56PM EDT31.000.270.260.29+0.21+350.00%7412475.00%
LI240322P000315002024-03-18 3:57PM EDT31.500.41--+0.41---0.00%
LI240322P000320002024-03-18 3:57PM EDT32.000.550.520.55+0.45+450.00%2,0933374.02%
LI240322P000325002024-03-18 3:57PM EDT32.500.700.700.73+0.63+900.00%4891273.44%
LI240322P000330002024-03-18 3:58PM EDT33.000.950.920.96+0.85+850.00%1,23713573.44%
LI240322P000335002024-03-18 3:57PM EDT33.501.211.181.23+1.08+830.77%897573.34%
LI240322P000340002024-03-18 3:56PM EDT34.001.501.491.54+1.36+971.43%2,46414673.83%
LI240322P000345002024-03-18 2:54PM EDT34.501.971.831.90+1.77+885.00%1271074.80%
LI240322P000350002024-03-18 3:04PM EDT35.002.222.172.29+1.94+692.86%3312,12674.41%
LI240322P000355002024-03-18 11:58AM EDT35.502.202.582.70+1.83+494.59%51475.59%
LI240322P000360002024-03-18 3:35PM EDT36.003.253.003.15+2.76+563.27%16234977.34%
LI240322P000365002024-03-18 9:36AM EDT36.501.973.453.60+1.35+217.74%11579.30%
LI240322P000370002024-03-18 3:12PM EDT37.004.073.954.05+3.27+408.75%1958783.20%
LI240322P000375002024-03-18 2:03PM EDT37.504.504.404.55+3.49+345.54%1114586.13%
LI240322P000380002024-03-18 12:32PM EDT38.004.574.855.20+3.31+262.70%10170101.17%
LI240322P000385002024-03-18 11:34AM EDT38.504.765.305.55+3.20+205.13%411888.67%
LI240322P000390002024-03-18 1:36PM EDT39.005.735.756.10+3.78+193.85%9213094.53%
LI240322P000395002024-03-15 3:04PM EDT39.502.176.157.050.00--23133.01%
LI240322P000400002024-03-18 3:59PM EDT40.006.896.757.10+4.29+165.00%23182106.25%
LI240322P000405002024-03-18 10:49AM EDT40.506.506.408.15+3.48+115.23%148210.94%
LI240322P000410002024-03-18 12:57PM EDT41.007.927.708.45+4.42+126.29%443148.44%
LI240322P000415002024-03-13 9:33AM EDT41.503.058.258.800.00-137145.70%
LI240322P000420002024-03-18 2:30PM EDT42.008.907.809.10+5.74+181.65%622164.84%
LI240322P000430002024-03-18 10:48AM EDT43.009.059.7010.00+4.51+99.34%211750.00%
LI240322P000435002024-03-18 10:03AM EDT43.509.4010.1011.35+5.00+113.64%11201.95%
LI240322P000440002024-03-18 12:57PM EDT44.0010.9010.7010.95+4.60+73.02%2160154.69%
LI240322P000450002024-03-18 2:03PM EDT45.0011.9010.8011.95+4.55+61.90%20678164.06%
LI240322P000460002024-03-18 10:03AM EDT46.0011.9012.7013.10+2.60+27.96%3131154.69%
LI240322P000465002024-03-11 10:03AM EDT46.509.8513.2514.350.00-22246.88%
LI240322P000470002024-03-11 10:04AM EDT47.0010.3013.5514.750.00-912228.13%
LI240322P000475002024-03-12 9:54AM EDT47.509.6014.0515.400.00--5246.09%
LI240322P000480002024-03-04 10:37AM EDT48.009.2014.7016.000.00-318270.12%
LI240322P000495002024-03-18 10:03AM EDT49.5015.40--+15.40---0.00%
LI240322P000500002024-03-18 1:48PM EDT50.0016.85--+16.85---0.00%
LI240322P000510002024-03-18 12:57PM EDT51.0017.8817.7518.20+10.65+147.30%51224.22%
LI240322P000520002024-03-18 1:48PM EDT52.0018.85--+18.85---0.00%
LI240322P000530002024-03-18 1:48PM EDT53.0019.85--+19.85---0.00%
LI240322P000540002024-03-18 1:48PM EDT54.0020.85--+20.85---0.00%
LI240322P000550002024-03-18 9:48AM EDT55.0020.8021.6522.90+4.80+30.00%51323.63%
LI240322P000600002024-03-15 10:10AM EDT60.0022.3526.3528.750.00--5407.42%