Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510C00014000 | 2024-05-02 10:00AM EDT | 14.00 | 14.50 | 14.15 | 14.40 | 0.00 | - | - | 23 | 362.50% |
| LI240510C00019000 | 2024-05-02 10:40AM EDT | 19.00 | 9.54 | 9.15 | 9.40 | 0.00 | - | 1 | 1 | 220.31% |
| LI240510C00020000 | 2024-04-26 9:51AM EDT | 20.00 | 4.95 | 8.20 | 8.40 | 0.00 | - | 8 | 2 | 205.47% |
| LI240510C00021000 | 2024-04-23 3:16PM EDT | 21.00 | 4.20 | 7.10 | 8.35 | 0.00 | - | 10 | 9 | 273.05% |
| LI240510C00021500 | 2024-04-30 9:39AM EDT | 21.50 | 4.95 | 6.70 | 6.90 | 0.00 | - | 1 | 0 | 169.53% |
| LI240510C00022000 | 2024-04-26 11:57AM EDT | 22.00 | 3.50 | 6.20 | 6.40 | 0.00 | - | 1 | 5 | 157.81% |
| LI240510C00022500 | 2024-04-26 1:33PM EDT | 22.50 | 3.20 | 5.70 | 5.90 | 0.00 | - | 17 | 21 | 146.09% |
| LI240510C00023000 | 2024-05-07 12:49PM EDT | 23.00 | 5.25 | 5.20 | 5.35 | -0.65 | -11.02% | 1 | 181 | 127.34% |
| LI240510C00023500 | 2024-04-30 11:46AM EDT | 23.50 | 3.15 | 4.70 | 4.90 | 0.00 | - | 1 | 10 | 123.44% |
| LI240510C00024000 | 2024-05-03 3:06PM EDT | 24.00 | 4.15 | 4.20 | 4.40 | 0.00 | - | 2 | 61 | 112.11% |
| LI240510C00024500 | 2024-05-07 9:41AM EDT | 24.50 | 4.25 | 3.70 | 3.90 | +0.60 | +16.44% | 30 | 123 | 100.78% |
| LI240510C00025000 | 2024-05-07 9:32AM EDT | 25.00 | 3.80 | 2.85 | 3.40 | -1.10 | -22.45% | 17 | 115 | 107.42% |
| LI240510C00025500 | 2024-05-06 9:32AM EDT | 25.50 | 4.45 | 2.75 | 2.89 | 0.00 | - | 1 | 183 | 82.23% |
| LI240510C00026000 | 2024-05-07 1:03PM EDT | 26.00 | 2.42 | 2.25 | 3.15 | -0.96 | -28.40% | 8 | 414 | 118.36% |
| LI240510C00026500 | 2024-05-07 10:05AM EDT | 26.50 | 2.25 | 1.82 | 1.92 | -0.50 | -18.18% | 2 | 504 | 65.63% |
| LI240510C00027000 | 2024-05-07 12:07PM EDT | 27.00 | 1.50 | 1.41 | 1.45 | -0.90 | -37.50% | 19 | 480 | 59.38% |
| LI240510C00027500 | 2024-05-07 12:17PM EDT | 27.50 | 1.18 | 1.04 | 1.09 | -0.87 | -42.44% | 20 | 355 | 57.72% |
| LI240510C00028000 | 2024-05-07 1:10PM EDT | 28.00 | 0.77 | 0.74 | 0.78 | -0.79 | -50.64% | 315 | 582 | 56.84% |
| LI240510C00028500 | 2024-05-07 12:49PM EDT | 28.50 | 0.52 | 0.50 | 0.54 | -0.68 | -56.67% | 254 | 560 | 56.45% |
| LI240510C00029000 | 2024-05-07 1:09PM EDT | 29.00 | 0.35 | 0.34 | 0.36 | -0.56 | -61.54% | 830 | 3,209 | 57.23% |
| LI240510C00029500 | 2024-05-07 12:43PM EDT | 29.50 | 0.25 | 0.22 | 0.24 | -0.42 | -62.69% | 631 | 1,504 | 58.20% |
| LI240510C00030000 | 2024-05-07 1:07PM EDT | 30.00 | 0.15 | 0.15 | 0.18 | -0.35 | -70.00% | 703 | 2,545 | 61.52% |
| LI240510C00030500 | 2024-05-07 11:25AM EDT | 30.50 | 0.13 | 0.11 | 0.13 | -0.24 | -64.86% | 47 | 318 | 64.84% |
| LI240510C00031000 | 2024-05-07 12:50PM EDT | 31.00 | 0.06 | 0.07 | 0.09 | -0.21 | -77.78% | 764 | 1,231 | 66.41% |
| LI240510C00031500 | 2024-05-07 11:56AM EDT | 31.50 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 107 | 372 | 71.09% |
| LI240510C00032000 | 2024-05-07 12:41PM EDT | 32.00 | 0.04 | 0.04 | 0.06 | -0.11 | -73.33% | 2,379 | 1,497 | 74.22% |
| LI240510C00032500 | 2024-05-06 1:05PM EDT | 32.50 | 0.15 | 0.03 | 0.07 | 0.00 | - | 29 | 67 | 81.25% |
| LI240510C00033000 | 2024-05-06 3:37PM EDT | 33.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 136 | 326 | 88.28% |
| LI240510C00033500 | 2024-05-07 9:39AM EDT | 33.50 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 1 | 88 | 90.63% |
| LI240510C00034000 | 2024-05-07 10:39AM EDT | 34.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 2 | 371 | 92.19% |
| LI240510C00034500 | 2024-05-06 10:03AM EDT | 34.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 6 | 89.06% |
| LI240510C00035000 | 2024-05-06 3:21PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 130 | 341 | 113.28% |
| LI240510C00036000 | 2024-05-06 9:43AM EDT | 36.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 87 | 160.94% |
| LI240510C00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 189.84% |
| LI240510C00038000 | 2024-05-06 11:21AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 239 | 118.75% |
| LI240510C00039000 | 2024-05-03 12:32PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 151 | 125.00% |
| LI240510C00040000 | 2024-04-12 12:20PM EDT | 40.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 1 | 6 | 212.89% |
| LI240510C00045000 | 2024-05-03 12:43PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 193.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510P00017500 | 2024-04-26 11:00AM EDT | 17.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 14 | 87 | 317.97% |
| LI240510P00019000 | 2024-04-25 2:42PM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 25 | 51 | 232.81% |
| LI240510P00020000 | 2024-05-06 9:36AM EDT | 20.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 267 | 237.50% |
| LI240510P00021000 | 2024-05-01 11:58AM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 142 | 216.41% |
| LI240510P00021500 | 2024-04-29 10:24AM EDT | 21.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 69 | 202.73% |
| LI240510P00022000 | 2024-05-02 9:43AM EDT | 22.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 471 | 189.45% |
| LI240510P00022500 | 2024-05-01 2:53PM EDT | 22.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 176.56% |
| LI240510P00023000 | 2024-05-03 12:10PM EDT | 23.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 33 | 52 | 163.28% |
| LI240510P00023500 | 2024-05-02 1:14PM EDT | 23.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 21 | 48 | 87.50% |
| LI240510P00024000 | 2024-05-06 3:51PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 109 | 75.00% |
| LI240510P00024500 | 2024-05-07 10:04AM EDT | 24.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 24 | 807 | 69.53% |
| LI240510P00025000 | 2024-05-07 11:31AM EDT | 25.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 842 | 57.81% |
| LI240510P00025500 | 2024-05-07 11:11AM EDT | 25.50 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 25 | 224 | 54.69% |
| LI240510P00026000 | 2024-05-07 10:47AM EDT | 26.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 27 | 507 | 53.13% |
| LI240510P00026500 | 2024-05-07 1:18PM EDT | 26.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 20 | 490 | 51.76% |
| LI240510P00027000 | 2024-05-07 1:03PM EDT | 27.00 | 0.17 | 0.17 | 0.19 | +0.06 | +54.55% | 869 | 1,294 | 51.37% |
| LI240510P00027500 | 2024-05-07 1:25PM EDT | 27.50 | 0.30 | 0.30 | 0.33 | +0.09 | +42.86% | 816 | 201 | 51.17% |
| LI240510P00028000 | 2024-05-07 12:50PM EDT | 28.00 | 0.49 | 0.49 | 0.53 | +0.19 | +63.33% | 779 | 1,316 | 50.78% |
| LI240510P00028500 | 2024-05-07 1:25PM EDT | 28.50 | 0.77 | 0.74 | 0.79 | +0.30 | +63.83% | 155 | 1,666 | 50.00% |
| LI240510P00029000 | 2024-05-07 12:44PM EDT | 29.00 | 1.05 | 1.08 | 1.12 | +0.37 | +54.41% | 26 | 303 | 50.59% |
| LI240510P00029500 | 2024-05-07 12:16PM EDT | 29.50 | 1.37 | 1.45 | 1.50 | +0.31 | +29.25% | 5 | 129 | 52.54% |
| LI240510P00030000 | 2024-05-07 12:49PM EDT | 30.00 | 1.90 | 1.86 | 1.93 | +0.59 | +45.04% | 5 | 113 | 53.91% |
| LI240510P00030500 | 2024-05-06 11:36AM EDT | 30.50 | 1.68 | 2.31 | 2.87 | 0.00 | - | 6 | 17 | 85.35% |
| LI240510P00031000 | 2024-05-06 9:50AM EDT | 31.00 | 2.06 | 2.67 | 2.99 | 0.00 | - | 1 | 27 | 82.03% |
| LI240510P00031500 | 2024-05-07 11:11AM EDT | 31.50 | 3.30 | 3.15 | 3.45 | -2.10 | -38.89% | 1 | 5 | 84.38% |
| LI240510P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 7.35 | 3.60 | 3.90 | 0.00 | - | 1 | 3 | 82.42% |
| LI240510P00033000 | 2024-04-12 3:49PM EDT | 33.00 | 4.13 | 4.60 | 4.85 | 0.00 | - | - | 2 | 80.47% |
| LI240510P00035000 | 2024-05-02 9:38AM EDT | 35.00 | 6.25 | 6.60 | 6.85 | 0.00 | - | 1 | 1 | 104.69% |
| LI240510P00036000 | 2024-04-22 1:15PM EDT | 36.00 | 11.10 | 7.65 | 7.85 | 0.00 | - | 4 | 0 | 115.63% |
| LI240510P00039000 | 2024-04-12 12:43PM EDT | 39.00 | 9.35 | 10.65 | 10.90 | 0.00 | - | 1 | 0 | 170.31% |
© 2024 Yahoo. All rights reserved.