Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI220701C00015000 | 2022-06-30 9:31AM EDT | 15.00 | 23.40 | 23.10 | 23.45 | +8.75 | +59.73% | 1 | 8 | 957.81% |
| LI220701C00016000 | 2022-06-07 10:12AM EDT | 16.00 | 13.25 | 22.05 | 22.65 | 0.00 | - | - | 10 | 740.63% |
| LI220701C00017000 | 2022-06-06 11:18AM EDT | 17.00 | 12.90 | 21.10 | 21.50 | 0.00 | - | - | 11 | 889.06% |
| LI220701C00019000 | 2022-06-21 12:00PM EDT | 19.00 | 17.90 | 19.10 | 19.55 | 0.00 | - | - | 2 | 537.50% |
| LI220701C00020000 | 2022-06-23 11:12AM EDT | 20.00 | 19.80 | 18.10 | 18.50 | 0.00 | - | - | 0 | 729.69% |
| LI220701C00021000 | 2022-06-21 10:50AM EDT | 21.00 | 15.05 | 17.10 | 17.50 | 0.00 | - | 1 | 0 | 681.25% |
| LI220701C00022000 | 2022-06-24 3:27PM EDT | 22.00 | 18.62 | 16.10 | 16.50 | 0.00 | - | 2 | 7 | 635.94% |
| LI220701C00023000 | 2022-06-30 1:00PM EDT | 23.00 | 15.81 | 15.10 | 15.60 | +2.18 | +15.99% | 20 | 94 | 453.13% |
| LI220701C00024000 | 2022-06-30 1:00PM EDT | 24.00 | 14.82 | 14.10 | 14.40 | +0.42 | +2.92% | 45 | 80 | 478.13% |
| LI220701C00024500 | 2022-06-13 2:21PM EDT | 24.50 | 4.70 | 13.60 | 14.00 | 0.00 | - | - | 1 | 529.69% |
| LI220701C00025000 | 2022-06-29 11:02AM EDT | 25.00 | 12.75 | 13.10 | 13.50 | 0.00 | - | 1 | 44 | 509.38% |
| LI220701C00025500 | 2022-06-23 12:07PM EDT | 25.50 | 13.55 | 12.60 | 13.10 | 0.00 | - | - | 8 | 371.88% |
| LI220701C00026000 | 2022-06-29 10:11AM EDT | 26.00 | 12.05 | 12.05 | 12.40 | 0.00 | - | 1 | 77 | 406.25% |
| LI220701C00026500 | 2022-06-27 3:35PM EDT | 26.50 | 12.76 | 11.60 | 12.05 | 0.00 | - | 10 | 1 | 300.00% |
| LI220701C00027000 | 2022-06-29 10:42AM EDT | 27.00 | 10.75 | 11.10 | 11.50 | 0.00 | - | 2 | 56 | 432.03% |
| LI220701C00027500 | 2022-06-28 9:30AM EDT | 27.50 | 9.86 | 10.60 | 11.00 | 0.00 | - | 1 | 2 | 413.28% |
| LI220701C00028000 | 2022-06-30 10:26AM EDT | 28.00 | 10.00 | 10.10 | 10.50 | +0.89 | +9.77% | 3 | 11 | 394.53% |
| LI220701C00028500 | 2022-06-28 9:30AM EDT | 28.50 | 8.90 | 9.60 | 10.05 | 0.00 | - | 5 | 13 | 243.75% |
| LI220701C00029000 | 2022-06-24 3:24PM EDT | 29.00 | 11.69 | 9.10 | 9.50 | 0.00 | - | 1 | 31 | 358.59% |
| LI220701C00029500 | 2022-06-24 11:15AM EDT | 29.50 | 9.99 | 8.60 | 9.30 | 0.00 | - | 1 | 2 | 318.75% |
| LI220701C00030000 | 2022-06-30 2:27PM EDT | 30.00 | 8.82 | 8.15 | 8.40 | +0.67 | +8.22% | 24 | 135 | 275.00% |
| LI220701C00030500 | 2022-06-28 9:50AM EDT | 30.50 | 7.50 | 7.55 | 8.05 | +0.10 | +1.35% | 3 | 1 | 324.22% |
| LI220701C00031000 | 2022-06-30 2:27PM EDT | 31.00 | 7.80 | 7.20 | 7.55 | +1.15 | +17.29% | 1 | 218 | 229.69% |
| LI220701C00031500 | 2022-06-21 2:04PM EDT | 31.50 | 4.90 | 6.60 | 7.15 | 0.00 | - | 16 | 12 | 215.63% |
| LI220701C00032000 | 2022-06-30 12:25PM EDT | 32.00 | 6.85 | 6.15 | 6.45 | +2.30 | +50.55% | 11 | 518 | 235.94% |
| LI220701C00032500 | 2022-06-28 3:33PM EDT | 32.50 | 4.35 | 5.60 | 6.25 | 0.00 | - | 3 | 26 | 210.16% |
| LI220701C00033000 | 2022-06-30 12:17PM EDT | 33.00 | 5.60 | 5.20 | 6.10 | +0.90 | +19.15% | 1 | 136 | 261.72% |
| LI220701C00033500 | 2022-06-30 11:22AM EDT | 33.50 | 5.83 | 4.70 | 5.05 | +2.63 | +82.19% | 12 | 202 | 157.81% |
| LI220701C00034000 | 2022-06-30 3:23PM EDT | 34.00 | 4.62 | 4.20 | 4.60 | +1.54 | +50.00% | 2 | 144 | 154.69% |
| LI220701C00034500 | 2022-06-29 10:04AM EDT | 34.50 | 3.45 | 3.60 | 4.40 | 0.00 | - | 1 | 97 | 169.92% |
| LI220701C00035000 | 2022-06-30 3:23PM EDT | 35.00 | 3.65 | 3.20 | 3.75 | +0.45 | +14.06% | 4 | 210 | 146.88% |
| LI220701C00035500 | 2022-06-29 2:16PM EDT | 35.50 | 3.20 | 2.75 | 3.05 | 0.00 | - | 1 | 17 | 109.38% |
| LI220701C00036000 | 2022-06-30 12:34PM EDT | 36.00 | 3.05 | 2.33 | 2.65 | +0.55 | +22.00% | 47 | 365 | 116.02% |
| LI220701C00036500 | 2022-06-30 11:58AM EDT | 36.50 | 2.55 | 1.97 | 2.85 | +0.35 | +15.91% | 1 | 134 | 167.97% |
| LI220701C00037000 | 2022-06-30 3:49PM EDT | 37.00 | 1.94 | 1.60 | 1.82 | +0.09 | +4.86% | 170 | 698 | 115.63% |
| LI220701C00037500 | 2022-06-30 3:56PM EDT | 37.50 | 1.25 | 1.24 | 1.53 | -0.05 | -3.85% | 35 | 228 | 116.80% |
| LI220701C00038000 | 2022-06-30 3:56PM EDT | 38.00 | 1.00 | 0.95 | 1.03 | -0.12 | -10.71% | 268 | 1,029 | 103.71% |
| LI220701C00038500 | 2022-06-30 3:59PM EDT | 38.50 | 0.74 | 0.69 | 0.85 | -0.15 | -16.85% | 502 | 447 | 107.42% |
| LI220701C00039000 | 2022-06-30 3:58PM EDT | 39.00 | 0.49 | 0.45 | 0.54 | -0.12 | -19.67% | 1,365 | 1,590 | 98.24% |
| LI220701C00039500 | 2022-06-30 3:55PM EDT | 39.50 | 0.30 | 0.29 | 0.36 | -0.20 | -40.00% | 868 | 1,668 | 96.09% |
| LI220701C00040000 | 2022-06-30 3:59PM EDT | 40.00 | 0.21 | 0.21 | 0.22 | -0.19 | -47.50% | 1,396 | 2,963 | 96.48% |
| LI220701C00040500 | 2022-06-30 3:40PM EDT | 40.50 | 0.20 | 0.11 | 0.17 | -0.07 | -25.93% | 83 | 267 | 97.27% |
| LI220701C00041000 | 2022-06-30 3:55PM EDT | 41.00 | 0.09 | 0.07 | 0.11 | -0.15 | -62.50% | 376 | 935 | 98.44% |
| LI220701C00041500 | 2022-06-30 2:23PM EDT | 41.50 | 0.12 | 0.05 | 0.08 | -0.06 | -33.33% | 118 | 147 | 103.13% |
| LI220701C00042000 | 2022-06-30 3:55PM EDT | 42.00 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 78 | 630 | 107.81% |
| LI220701C00042500 | 2022-06-30 3:39PM EDT | 42.50 | 0.06 | 0.02 | 0.04 | -0.04 | -40.00% | 23 | 182 | 107.81% |
| LI220701C00043000 | 2022-06-30 3:55PM EDT | 43.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 17 | 1,141 | 114.06% |
| LI220701C00043500 | 2022-06-30 2:41PM EDT | 43.50 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 16 | 35 | 128.13% |
| LI220701C00044000 | 2022-06-30 3:40PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 39 | 591 | 132.81% |
| LI220701C00044500 | 2022-06-30 12:09PM EDT | 44.50 | 0.02 | 0.00 | 0.16 | -0.02 | -50.00% | 2 | 330 | 175.00% |
| LI220701C00045000 | 2022-06-30 11:35AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 28 | 2,662 | 140.63% |
| LI220701C00045500 | 2022-06-30 1:18PM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 61 | 146.88% |
| LI220701C00046000 | 2022-06-29 3:57PM EDT | 46.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 340 | 346 | 146.88% |
| LI220701C00046500 | 2022-06-29 1:00PM EDT | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 162.50% |
| LI220701C00047000 | 2022-06-29 10:47AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 245 | 162.50% |
| LI220701C00047500 | 2022-06-29 9:52AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 178.13% |
| LI220701C00048000 | 2022-06-30 2:55PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 256 | 187.50% |
| LI220701C00048500 | 2022-06-27 12:01PM EDT | 48.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 193.75% |
| LI220701C00049000 | 2022-06-29 1:27PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 163 | 200.00% |
| LI220701C00049500 | 2022-06-28 10:43AM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 173 | 209.38% |
| LI220701C00050000 | 2022-06-29 1:27PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 278 | 215.63% |
| LI220701C00051000 | 2022-06-24 2:58PM EDT | 51.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 228.13% |
| LI220701C00052000 | 2022-06-27 9:30AM EDT | 52.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 243.75% |
| LI220701C00053000 | 2022-06-24 9:44AM EDT | 53.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 271.88% |
| LI220701C00054000 | 2022-06-24 11:26AM EDT | 54.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 278.13% |
| LI220701C00055000 | 2022-06-29 10:24AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 216 | 290.63% |
| LI220701C00060000 | 2022-06-27 2:43PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 65 | 300.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI220701P00015000 | 2022-06-28 3:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 625.00% |
| LI220701P00016000 | 2022-06-14 10:59AM EDT | 16.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 587.50% |
| LI220701P00017000 | 2022-06-17 9:38AM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 58 | 252 | 550.00% |
| LI220701P00018000 | 2022-06-21 3:44PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 512.50% |
| LI220701P00019000 | 2022-06-21 3:45PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 228 | 537.50% |
| LI220701P00020000 | 2022-06-30 2:38PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 1,240 | 475.00% |
| LI220701P00021000 | 2022-06-24 2:04PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 304 | 443.75% |
| LI220701P00022000 | 2022-06-23 1:01PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 131 | 412.50% |
| LI220701P00023000 | 2022-06-24 2:16PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 88 | 381.25% |
| LI220701P00024000 | 2022-06-24 2:00PM EDT | 24.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 89 | 381.25% |
| LI220701P00024500 | 2022-06-27 11:54AM EDT | 24.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 54 | 356.25% |
| LI220701P00025000 | 2022-06-28 3:04PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,140 | 300.00% |
| LI220701P00025500 | 2022-06-28 9:50AM EDT | 25.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 55 | 505 | 346.88% |
| LI220701P00026000 | 2022-06-28 3:04PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 272 | 476 | 275.00% |
| LI220701P00026500 | 2022-06-28 3:04PM EDT | 26.50 | 0.02 | 0.00 | 4.45 | 0.00 | - | 1 | 3 | 980.86% |
| LI220701P00027000 | 2022-06-30 9:33AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 264 | 284.38% |
| LI220701P00027500 | 2022-06-29 3:27PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 79 | 268.75% |
| LI220701P00028000 | 2022-06-29 1:22PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 227 | 256.25% |
| LI220701P00028500 | 2022-06-30 10:01AM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 80 | 103 | 243.75% |
| LI220701P00029000 | 2022-06-30 11:46AM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 17 | 298 | 231.25% |
| LI220701P00029500 | 2022-06-29 10:34AM EDT | 29.50 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 3 | 47 | 240.63% |
| LI220701P00030000 | 2022-06-30 2:38PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 50 | 1,821 | 206.25% |
| LI220701P00030500 | 2022-06-29 2:48PM EDT | 30.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 743 | 193.75% |
| LI220701P00031000 | 2022-06-30 1:20PM EDT | 31.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 14 | 2,295 | 196.88% |
| LI220701P00031500 | 2022-06-29 1:54PM EDT | 31.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 482 | 182.81% |
| LI220701P00032000 | 2022-06-30 1:11PM EDT | 32.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 66 | 938 | 175.00% |
| LI220701P00032500 | 2022-06-30 3:22PM EDT | 32.50 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 44 | 809 | 162.50% |
| LI220701P00033000 | 2022-06-30 2:13PM EDT | 33.00 | 0.03 | 0.01 | 0.06 | -0.06 | -66.67% | 280 | 1,827 | 153.13% |
| LI220701P00033500 | 2022-06-30 3:35PM EDT | 33.50 | 0.02 | 0.03 | 0.06 | -0.16 | -88.89% | 27 | 312 | 146.88% |
| LI220701P00034000 | 2022-06-30 1:57PM EDT | 34.00 | 0.05 | 0.03 | 0.08 | -0.10 | -66.67% | 772 | 1,859 | 139.06% |
| LI220701P00034500 | 2022-06-30 11:55AM EDT | 34.50 | 0.09 | 0.06 | 0.08 | -0.11 | -55.00% | 32 | 130 | 131.25% |
| LI220701P00035000 | 2022-06-30 3:59PM EDT | 35.00 | 0.10 | 0.08 | 0.11 | -0.13 | -56.52% | 2,022 | 4,385 | 126.17% |
| LI220701P00035500 | 2022-06-30 3:52PM EDT | 35.50 | 0.12 | 0.12 | 0.16 | -0.18 | -60.00% | 358 | 828 | 123.44% |
| LI220701P00036000 | 2022-06-30 3:58PM EDT | 36.00 | 0.19 | 0.17 | 0.20 | -0.21 | -52.50% | 824 | 2,363 | 117.19% |
| LI220701P00036500 | 2022-06-30 3:56PM EDT | 36.50 | 0.26 | 0.24 | 0.29 | -0.25 | -49.02% | 476 | 780 | 114.45% |
| LI220701P00037000 | 2022-06-30 3:59PM EDT | 37.00 | 0.38 | 0.34 | 0.40 | -0.25 | -39.68% | 2,116 | 3,018 | 110.94% |
| LI220701P00037500 | 2022-06-30 3:56PM EDT | 37.50 | 0.48 | 0.48 | 0.51 | -0.36 | -42.86% | 501 | 1,094 | 105.86% |
| LI220701P00038000 | 2022-06-30 3:59PM EDT | 38.00 | 0.70 | 0.65 | 0.73 | -0.37 | -34.58% | 1,994 | 3,459 | 104.88% |
| LI220701P00038500 | 2022-06-30 3:56PM EDT | 38.50 | 0.92 | 0.87 | 0.97 | -0.37 | -28.68% | 258 | 403 | 102.34% |
| LI220701P00039000 | 2022-06-30 3:59PM EDT | 39.00 | 1.20 | 1.14 | 1.25 | -0.43 | -26.38% | 376 | 1,414 | 99.61% |
| LI220701P00039500 | 2022-06-30 3:55PM EDT | 39.50 | 1.51 | 1.34 | 1.59 | -0.40 | -20.94% | 1,033 | 1,191 | 88.48% |
| LI220701P00040000 | 2022-06-30 3:35PM EDT | 40.00 | 1.60 | 1.70 | 2.04 | -0.69 | -30.13% | 521 | 649 | 90.23% |
| LI220701P00040500 | 2022-06-30 11:14AM EDT | 40.50 | 2.30 | 2.03 | 2.52 | -0.30 | -11.54% | 12 | 320 | 83.98% |
| LI220701P00041000 | 2022-06-30 9:57AM EDT | 41.00 | 3.10 | 2.46 | 2.96 | -0.21 | -6.34% | 105 | 240 | 71.09% |
| LI220701P00041500 | 2022-06-29 1:52PM EDT | 41.50 | 3.45 | 2.88 | 3.45 | 0.00 | - | 30 | 36 | 151.56% |
| LI220701P00042000 | 2022-06-30 2:27PM EDT | 42.00 | 3.30 | 3.55 | 3.95 | -1.11 | -25.17% | 76 | 238 | 112.50% |
| LI220701P00042500 | 2022-06-28 10:13AM EDT | 42.50 | 4.47 | 4.10 | 4.45 | 0.00 | - | 10 | 12 | 133.59% |
| LI220701P00043000 | 2022-06-28 3:59PM EDT | 43.00 | 6.00 | 4.55 | 4.95 | 0.00 | - | 32 | 22 | 134.38% |
| LI220701P00043500 | 2022-06-27 9:32AM EDT | 43.50 | 4.50 | 5.10 | 5.45 | 0.00 | - | 2 | 8 | 155.47% |
| LI220701P00044000 | 2022-06-30 2:27PM EDT | 44.00 | 5.25 | 5.50 | 5.90 | -2.15 | -29.05% | 4 | 9 | 115.63% |
| LI220701P00044500 | 2022-06-29 3:58PM EDT | 44.50 | 6.44 | 6.10 | 6.45 | 0.00 | - | 1 | 2 | 176.56% |
| LI220701P00045000 | 2022-06-30 11:50AM EDT | 45.00 | 6.15 | 6.50 | 7.00 | -2.05 | -25.00% | 8 | 41 | 175.00% |
| LI220701P00045500 | 2022-06-23 12:04PM EDT | 45.50 | 6.85 | 7.05 | 7.40 | 0.00 | - | - | 1 | 168.75% |
| LI220701P00046000 | 2022-06-28 3:09PM EDT | 46.00 | 9.48 | 7.50 | 7.90 | 0.00 | - | 10 | 20 | 146.88% |
| LI220701P00046500 | 2022-06-28 3:09PM EDT | 46.50 | 9.93 | 7.85 | 8.45 | 0.00 | - | 10 | 10 | 277.73% |
| LI220701P00047500 | 2022-06-28 10:39AM EDT | 47.50 | 9.90 | 9.10 | 9.45 | 0.00 | - | 1 | 1 | 235.16% |
| LI220701P00051000 | 2022-06-29 10:02AM EDT | 51.00 | 13.55 | 12.55 | 12.90 | 0.00 | - | 2 | 1 | 256.25% |
© 2022 Yahoo. All rights reserved.
