Canada markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.31+0.23 (+0.60%)
At close: 04:00PM EDT
38.60 +0.29 (+0.76%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220701C000150002022-06-30 9:31AM EDT15.0023.4023.1023.45+8.75+59.73%18957.81%
LI220701C000160002022-06-07 10:12AM EDT16.0013.2522.0522.650.00--10740.63%
LI220701C000170002022-06-06 11:18AM EDT17.0012.9021.1021.500.00--11889.06%
LI220701C000190002022-06-21 12:00PM EDT19.0017.9019.1019.550.00--2537.50%
LI220701C000200002022-06-23 11:12AM EDT20.0019.8018.1018.500.00--0729.69%
LI220701C000210002022-06-21 10:50AM EDT21.0015.0517.1017.500.00-10681.25%
LI220701C000220002022-06-24 3:27PM EDT22.0018.6216.1016.500.00-27635.94%
LI220701C000230002022-06-30 1:00PM EDT23.0015.8115.1015.60+2.18+15.99%2094453.13%
LI220701C000240002022-06-30 1:00PM EDT24.0014.8214.1014.40+0.42+2.92%4580478.13%
LI220701C000245002022-06-13 2:21PM EDT24.504.7013.6014.000.00--1529.69%
LI220701C000250002022-06-29 11:02AM EDT25.0012.7513.1013.500.00-144509.38%
LI220701C000255002022-06-23 12:07PM EDT25.5013.5512.6013.100.00--8371.88%
LI220701C000260002022-06-29 10:11AM EDT26.0012.0512.0512.400.00-177406.25%
LI220701C000265002022-06-27 3:35PM EDT26.5012.7611.6012.050.00-101300.00%
LI220701C000270002022-06-29 10:42AM EDT27.0010.7511.1011.500.00-256432.03%
LI220701C000275002022-06-28 9:30AM EDT27.509.8610.6011.000.00-12413.28%
LI220701C000280002022-06-30 10:26AM EDT28.0010.0010.1010.50+0.89+9.77%311394.53%
LI220701C000285002022-06-28 9:30AM EDT28.508.909.6010.050.00-513243.75%
LI220701C000290002022-06-24 3:24PM EDT29.0011.699.109.500.00-131358.59%
LI220701C000295002022-06-24 11:15AM EDT29.509.998.609.300.00-12318.75%
LI220701C000300002022-06-30 2:27PM EDT30.008.828.158.40+0.67+8.22%24135275.00%
LI220701C000305002022-06-28 9:50AM EDT30.507.507.558.05+0.10+1.35%31324.22%
LI220701C000310002022-06-30 2:27PM EDT31.007.807.207.55+1.15+17.29%1218229.69%
LI220701C000315002022-06-21 2:04PM EDT31.504.906.607.150.00-1612215.63%
LI220701C000320002022-06-30 12:25PM EDT32.006.856.156.45+2.30+50.55%11518235.94%
LI220701C000325002022-06-28 3:33PM EDT32.504.355.606.250.00-326210.16%
LI220701C000330002022-06-30 12:17PM EDT33.005.605.206.10+0.90+19.15%1136261.72%
LI220701C000335002022-06-30 11:22AM EDT33.505.834.705.05+2.63+82.19%12202157.81%
LI220701C000340002022-06-30 3:23PM EDT34.004.624.204.60+1.54+50.00%2144154.69%
LI220701C000345002022-06-29 10:04AM EDT34.503.453.604.400.00-197169.92%
LI220701C000350002022-06-30 3:23PM EDT35.003.653.203.75+0.45+14.06%4210146.88%
LI220701C000355002022-06-29 2:16PM EDT35.503.202.753.050.00-117109.38%
LI220701C000360002022-06-30 12:34PM EDT36.003.052.332.65+0.55+22.00%47365116.02%
LI220701C000365002022-06-30 11:58AM EDT36.502.551.972.85+0.35+15.91%1134167.97%
LI220701C000370002022-06-30 3:49PM EDT37.001.941.601.82+0.09+4.86%170698115.63%
LI220701C000375002022-06-30 3:56PM EDT37.501.251.241.53-0.05-3.85%35228116.80%
LI220701C000380002022-06-30 3:56PM EDT38.001.000.951.03-0.12-10.71%2681,029103.71%
LI220701C000385002022-06-30 3:59PM EDT38.500.740.690.85-0.15-16.85%502447107.42%
LI220701C000390002022-06-30 3:58PM EDT39.000.490.450.54-0.12-19.67%1,3651,59098.24%
LI220701C000395002022-06-30 3:55PM EDT39.500.300.290.36-0.20-40.00%8681,66896.09%
LI220701C000400002022-06-30 3:59PM EDT40.000.210.210.22-0.19-47.50%1,3962,96396.48%
LI220701C000405002022-06-30 3:40PM EDT40.500.200.110.17-0.07-25.93%8326797.27%
LI220701C000410002022-06-30 3:55PM EDT41.000.090.070.11-0.15-62.50%37693598.44%
LI220701C000415002022-06-30 2:23PM EDT41.500.120.050.08-0.06-33.33%118147103.13%
LI220701C000420002022-06-30 3:55PM EDT42.000.050.040.06-0.10-66.67%78630107.81%
LI220701C000425002022-06-30 3:39PM EDT42.500.060.020.04-0.04-40.00%23182107.81%
LI220701C000430002022-06-30 3:55PM EDT43.000.030.010.04-0.06-66.67%171,141114.06%
LI220701C000435002022-06-30 2:41PM EDT43.500.030.010.05-0.04-57.14%1635128.13%
LI220701C000440002022-06-30 3:40PM EDT44.000.020.020.03-0.03-60.00%39591132.81%
LI220701C000445002022-06-30 12:09PM EDT44.500.020.000.16-0.02-50.00%2330175.00%
LI220701C000450002022-06-30 11:35AM EDT45.000.020.000.03-0.01-33.33%282,662140.63%
LI220701C000455002022-06-30 1:18PM EDT45.500.020.000.030.00-3661146.88%
LI220701C000460002022-06-29 3:57PM EDT46.000.030.000.020.00-340346146.88%
LI220701C000465002022-06-29 1:00PM EDT46.500.020.000.030.00-131162.50%
LI220701C000470002022-06-29 10:47AM EDT47.000.010.000.020.00-24245162.50%
LI220701C000475002022-06-29 9:52AM EDT47.500.010.000.030.00-133178.13%
LI220701C000480002022-06-30 2:55PM EDT48.000.010.000.030.00-10256187.50%
LI220701C000485002022-06-27 12:01PM EDT48.500.050.000.030.00-133193.75%
LI220701C000490002022-06-29 1:27PM EDT49.000.010.000.030.00-1163200.00%
LI220701C000495002022-06-28 10:43AM EDT49.500.020.000.030.00-13173209.38%
LI220701C000500002022-06-29 1:27PM EDT50.000.010.000.030.00-16278215.63%
LI220701C000510002022-06-24 2:58PM EDT51.000.090.000.030.00-77228.13%
LI220701C000520002022-06-27 9:30AM EDT52.000.100.000.030.00-111243.75%
LI220701C000530002022-06-24 9:44AM EDT53.000.100.000.050.00-11271.88%
LI220701C000540002022-06-24 11:26AM EDT54.000.040.000.040.00-113278.13%
LI220701C000550002022-06-29 10:24AM EDT55.000.010.000.040.00-10216290.63%
LI220701C000600002022-06-27 2:43PM EDT60.000.020.000.010.00-365300.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220701P000150002022-06-28 3:29PM EDT15.000.010.000.010.00-522625.00%
LI220701P000160002022-06-14 10:59AM EDT16.000.060.000.010.00-113587.50%
LI220701P000170002022-06-17 9:38AM EDT17.000.030.000.010.00-58252550.00%
LI220701P000180002022-06-21 3:44PM EDT18.000.020.000.010.00-1024512.50%
LI220701P000190002022-06-21 3:45PM EDT19.000.020.000.030.00-6228537.50%
LI220701P000200002022-06-30 2:38PM EDT20.000.010.000.02-0.04-80.00%21,240475.00%
LI220701P000210002022-06-24 2:04PM EDT21.000.020.000.020.00-12304443.75%
LI220701P000220002022-06-23 1:01PM EDT22.000.030.000.020.00-21131412.50%
LI220701P000230002022-06-24 2:16PM EDT23.000.020.000.020.00-1888381.25%
LI220701P000240002022-06-24 2:00PM EDT24.000.030.000.040.00-589381.25%
LI220701P000245002022-06-27 11:54AM EDT24.500.010.000.030.00-1054356.25%
LI220701P000250002022-06-28 3:04PM EDT25.000.010.000.010.00-82,140300.00%
LI220701P000255002022-06-28 9:50AM EDT25.500.020.000.050.00-55505346.88%
LI220701P000260002022-06-28 3:04PM EDT26.000.020.000.010.00-272476275.00%
LI220701P000265002022-06-28 3:04PM EDT26.500.020.004.450.00-13980.86%
LI220701P000270002022-06-30 9:33AM EDT27.000.010.000.03-0.02-66.67%1264284.38%
LI220701P000275002022-06-29 3:27PM EDT27.500.020.000.030.00-2279268.75%
LI220701P000280002022-06-29 1:22PM EDT28.000.010.000.03-0.01-50.00%1227256.25%
LI220701P000285002022-06-30 10:01AM EDT28.500.020.010.02-0.03-60.00%80103243.75%
LI220701P000290002022-06-30 11:46AM EDT29.000.010.010.02-0.03-75.00%17298231.25%
LI220701P000295002022-06-29 10:34AM EDT29.500.020.000.06-0.02-50.00%347240.63%
LI220701P000300002022-06-30 2:38PM EDT30.000.010.010.02-0.03-75.00%501,821206.25%
LI220701P000305002022-06-29 2:48PM EDT30.500.030.000.03-0.02-40.00%1743193.75%
LI220701P000310002022-06-30 1:20PM EDT31.000.010.000.05-0.03-75.00%142,295196.88%
LI220701P000315002022-06-29 1:54PM EDT31.500.070.000.050.00-7482182.81%
LI220701P000320002022-06-30 1:11PM EDT32.000.020.010.05-0.05-71.43%66938175.00%
LI220701P000325002022-06-30 3:22PM EDT32.500.030.010.05-0.07-70.00%44809162.50%
LI220701P000330002022-06-30 2:13PM EDT33.000.030.010.06-0.06-66.67%2801,827153.13%
LI220701P000335002022-06-30 3:35PM EDT33.500.020.030.06-0.16-88.89%27312146.88%
LI220701P000340002022-06-30 1:57PM EDT34.000.050.030.08-0.10-66.67%7721,859139.06%
LI220701P000345002022-06-30 11:55AM EDT34.500.090.060.08-0.11-55.00%32130131.25%
LI220701P000350002022-06-30 3:59PM EDT35.000.100.080.11-0.13-56.52%2,0224,385126.17%
LI220701P000355002022-06-30 3:52PM EDT35.500.120.120.16-0.18-60.00%358828123.44%
LI220701P000360002022-06-30 3:58PM EDT36.000.190.170.20-0.21-52.50%8242,363117.19%
LI220701P000365002022-06-30 3:56PM EDT36.500.260.240.29-0.25-49.02%476780114.45%
LI220701P000370002022-06-30 3:59PM EDT37.000.380.340.40-0.25-39.68%2,1163,018110.94%
LI220701P000375002022-06-30 3:56PM EDT37.500.480.480.51-0.36-42.86%5011,094105.86%
LI220701P000380002022-06-30 3:59PM EDT38.000.700.650.73-0.37-34.58%1,9943,459104.88%
LI220701P000385002022-06-30 3:56PM EDT38.500.920.870.97-0.37-28.68%258403102.34%
LI220701P000390002022-06-30 3:59PM EDT39.001.201.141.25-0.43-26.38%3761,41499.61%
LI220701P000395002022-06-30 3:55PM EDT39.501.511.341.59-0.40-20.94%1,0331,19188.48%
LI220701P000400002022-06-30 3:35PM EDT40.001.601.702.04-0.69-30.13%52164990.23%
LI220701P000405002022-06-30 11:14AM EDT40.502.302.032.52-0.30-11.54%1232083.98%
LI220701P000410002022-06-30 9:57AM EDT41.003.102.462.96-0.21-6.34%10524071.09%
LI220701P000415002022-06-29 1:52PM EDT41.503.452.883.450.00-3036151.56%
LI220701P000420002022-06-30 2:27PM EDT42.003.303.553.95-1.11-25.17%76238112.50%
LI220701P000425002022-06-28 10:13AM EDT42.504.474.104.450.00-1012133.59%
LI220701P000430002022-06-28 3:59PM EDT43.006.004.554.950.00-3222134.38%
LI220701P000435002022-06-27 9:32AM EDT43.504.505.105.450.00-28155.47%
LI220701P000440002022-06-30 2:27PM EDT44.005.255.505.90-2.15-29.05%49115.63%
LI220701P000445002022-06-29 3:58PM EDT44.506.446.106.450.00-12176.56%
LI220701P000450002022-06-30 11:50AM EDT45.006.156.507.00-2.05-25.00%841175.00%
LI220701P000455002022-06-23 12:04PM EDT45.506.857.057.400.00--1168.75%
LI220701P000460002022-06-28 3:09PM EDT46.009.487.507.900.00-1020146.88%
LI220701P000465002022-06-28 3:09PM EDT46.509.937.858.450.00-1010277.73%
LI220701P000475002022-06-28 10:39AM EDT47.509.909.109.450.00-11235.16%
LI220701P000510002022-06-29 10:02AM EDT51.0013.5512.5512.900.00-21256.25%