Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI230331C00015000 | 2023-03-20 10:28AM EDT | 15.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230331C00015500 | 2023-03-16 11:32AM EDT | 15.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI230331C00016000 | 2023-03-20 12:19PM EDT | 16.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI230331C00017000 | 2023-03-17 9:52AM EDT | 17.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI230331C00018000 | 2023-03-17 1:01PM EDT | 18.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI230331C00018500 | 2023-03-16 1:15PM EDT | 18.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI230331C00019000 | 2023-03-28 10:31AM EDT | 19.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI230331C00019500 | 2023-03-23 10:32AM EDT | 19.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI230331C00020000 | 2023-03-29 3:55PM EDT | 20.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI230331C00020500 | 2023-03-22 10:00AM EDT | 20.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI230331C00021000 | 2023-03-28 11:37AM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LI230331C00021500 | 2023-03-24 3:46PM EDT | 21.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LI230331C00022000 | 2023-03-29 3:52PM EDT | 22.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI230331C00022500 | 2023-03-28 10:31AM EDT | 22.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LI230331C00023000 | 2023-03-29 3:51PM EDT | 23.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LI230331C00023500 | 2023-03-29 3:31PM EDT | 23.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LI230331C00024000 | 2023-03-29 3:51PM EDT | 24.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LI230331C00024500 | 2023-03-29 3:58PM EDT | 24.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| LI230331C00025000 | 2023-03-29 3:50PM EDT | 25.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| LI230331C00025500 | 2023-03-29 3:58PM EDT | 25.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| LI230331C00026000 | 2023-03-29 3:55PM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| LI230331C00026500 | 2023-03-29 3:58PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 25.00% |
| LI230331C00027000 | 2023-03-29 12:21PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LI230331C00027500 | 2023-03-28 3:39PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| LI230331C00028000 | 2023-03-28 2:45PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| LI230331C00028500 | 2023-03-28 9:39AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LI230331C00029000 | 2023-03-24 12:11PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| LI230331C00029500 | 2023-03-10 11:08AM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LI230331C00030000 | 2023-03-28 10:27AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LI230331C00030500 | 2023-03-20 3:12PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| LI230331C00031000 | 2023-03-22 10:39AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LI230331C00032000 | 2023-03-02 2:39PM EDT | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LI230331C00035000 | 2023-02-28 1:19PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI230331P00014000 | 2023-03-16 1:06PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI230331P00015000 | 2023-03-28 9:49AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LI230331P00016000 | 2023-03-20 1:02PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LI230331P00017000 | 2023-03-27 2:19PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| LI230331P00017500 | 2023-03-15 11:02AM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LI230331P00018000 | 2023-03-27 10:44AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI230331P00018500 | 2023-03-20 12:08PM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| LI230331P00019000 | 2023-03-27 2:16PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LI230331P00020000 | 2023-03-29 12:15PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LI230331P00020500 | 2023-03-29 11:14AM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LI230331P00021000 | 2023-03-29 10:27AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LI230331P00021500 | 2023-03-28 10:04AM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| LI230331P00022000 | 2023-03-29 1:32PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LI230331P00022500 | 2023-03-29 10:39AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| LI230331P00023000 | 2023-03-29 3:43PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| LI230331P00023500 | 2023-03-29 2:41PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| LI230331P00024000 | 2023-03-29 3:59PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| LI230331P00024500 | 2023-03-29 2:49PM EDT | 24.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| LI230331P00025000 | 2023-03-29 3:59PM EDT | 25.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| LI230331P00025500 | 2023-03-29 12:06PM EDT | 25.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI230331P00026000 | 2023-03-29 12:21PM EDT | 26.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LI230331P00026500 | 2023-03-28 3:59PM EDT | 26.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LI230331P00027000 | 2023-03-29 3:50PM EDT | 27.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| LI230331P00027500 | 2023-03-20 11:09AM EDT | 27.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LI230331P00028000 | 2023-03-28 9:47AM EDT | 28.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI230331P00028500 | 2023-03-28 11:37AM EDT | 28.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LI230331P00029000 | 2023-03-13 12:42PM EDT | 29.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI230331P00030000 | 2023-02-27 11:02AM EDT | 30.00 | 6.80 | 5.00 | 5.20 | 0.00 | - | 1 | 2 | 50.00% |
| LI230331P00030500 | 2023-03-23 10:36AM EDT | 30.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LI230331P00035000 | 2023-03-21 3:11PM EDT | 35.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
