Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.93-2.16 (-7.43%)
As of 3:41PM EDT. Market open.
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI210924C00020000 | 2021-09-20 2:40PM EDT | 20.00 | 6.80 | 6.55 | 6.80 | -2.00 | -22.73% | 152 | 103 | 0.00% |
| LI210924C00024000 | 2021-09-20 12:24PM EDT | 24.00 | 3.15 | 2.58 | 2.89 | -1.74 | -35.58% | 4 | 14 | 0.00% |
| LI210924C00025000 | 2021-09-20 3:11PM EDT | 25.00 | 1.96 | 1.92 | 2.06 | -1.94 | -49.74% | 12 | 4 | 59.18% |
| LI210924C00026000 | 2021-09-20 3:11PM EDT | 26.00 | 1.26 | 1.25 | 1.32 | -1.74 | -58.00% | 53 | 8 | 58.79% |
| LI210924C00027000 | 2021-09-20 3:23PM EDT | 27.00 | 0.73 | 0.71 | 0.76 | -1.57 | -68.26% | 858 | 81 | 61.13% |
| LI210924C00028000 | 2021-09-20 3:26PM EDT | 28.00 | 0.38 | 0.36 | 0.41 | -1.06 | -73.61% | 353 | 233 | 63.18% |
| LI210924C00029000 | 2021-09-20 3:24PM EDT | 29.00 | 0.20 | 0.18 | 0.21 | -0.69 | -77.53% | 3,684 | 496 | 66.02% |
| LI210924C00030000 | 2021-09-20 3:13PM EDT | 30.00 | 0.10 | 0.10 | 0.11 | -0.38 | -79.17% | 593 | 1,250 | 70.70% |
| LI210924C00031000 | 2021-09-20 3:13PM EDT | 31.00 | 0.06 | 0.06 | 0.07 | -0.16 | -72.73% | 139 | 971 | 76.56% |
| LI210924C00032000 | 2021-09-20 2:35PM EDT | 32.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 51 | 459 | 83.59% |
| LI210924C00033000 | 2021-09-20 2:03PM EDT | 33.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 102 | 860 | 91.41% |
| LI210924C00034000 | 2021-09-20 1:19PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 69 | 296 | 90.63% |
| LI210924C00035000 | 2021-09-20 2:53PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 55 | 648 | 103.13% |
| LI210924C00036000 | 2021-09-20 9:58AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 114 | 93.75% |
| LI210924C00037000 | 2021-09-14 9:44AM EDT | 37.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 3 | 27 | 174.22% |
| LI210924C00038000 | 2021-09-16 10:39AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 112.50% |
| LI210924C00039000 | 2021-09-09 11:24AM EDT | 39.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 56 | 194.53% |
| LI210924C00040000 | 2021-09-02 1:14PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 150.00% |
| LI210924C00045000 | 2021-09-07 12:43PM EDT | 45.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 25 | 30 | 253.91% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI210924P00020000 | 2021-09-20 3:19PM EDT | 20.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 53 | 251 | 141.41% |
| LI210924P00024000 | 2021-09-20 3:21PM EDT | 24.00 | 0.21 | 0.20 | 0.23 | +0.16 | +320.00% | 334 | 98 | 94.34% |
| LI210924P00025000 | 2021-09-20 3:17PM EDT | 25.00 | 0.39 | 0.35 | 0.40 | +0.30 | +333.33% | 498 | 267 | 88.87% |
| LI210924P00026000 | 2021-09-20 3:06PM EDT | 26.00 | 0.64 | 0.60 | 0.66 | +0.49 | +326.67% | 670 | 112 | 83.30% |
| LI210924P00027000 | 2021-09-20 3:24PM EDT | 27.00 | 1.05 | 1.05 | 1.11 | +0.80 | +320.00% | 3,925 | 624 | 83.01% |
| LI210924P00028000 | 2021-09-20 3:20PM EDT | 28.00 | 1.84 | 1.73 | 1.82 | +1.37 | +291.49% | 105 | 672 | 90.63% |
| LI210924P00029000 | 2021-09-20 2:26PM EDT | 29.00 | 2.45 | 2.48 | 2.81 | +1.61 | +191.67% | 62 | 319 | 104.88% |
| LI210924P00030000 | 2021-09-20 2:50PM EDT | 30.00 | 3.40 | 3.30 | 3.60 | +1.96 | +136.11% | 19 | 464 | 106.64% |
| LI210924P00031000 | 2021-09-20 2:58PM EDT | 31.00 | 4.42 | 4.40 | 4.60 | +2.07 | +88.09% | 629 | 750 | 131.06% |
| LI210924P00032000 | 2021-09-20 3:23PM EDT | 32.00 | 5.47 | 5.30 | 5.60 | +2.37 | +76.45% | 806 | 800 | 142.38% |
| LI210924P00033000 | 2021-09-20 12:06AM EDT | 33.00 | 3.38 | 6.30 | 6.50 | 0.00 | - | - | 1 | 151.56% |
| LI210924P00034000 | 2021-09-20 11:05AM EDT | 34.00 | 6.65 | 7.30 | 7.45 | +1.60 | +31.68% | 216 | 223 | 162.50% |
| LI210924P00035000 | 2021-09-17 1:16PM EDT | 35.00 | 5.97 | 8.25 | 8.75 | 0.00 | - | 8 | 9 | 194.34% |
| LI210924P00036000 | 2021-09-17 1:42PM EDT | 36.00 | 7.01 | 9.25 | 9.75 | 0.00 | - | 1 | 13 | 208.01% |
| LI210924P00037000 | 2021-09-20 1:18PM EDT | 37.00 | 10.18 | 10.20 | 10.60 | +0.50 | +5.17% | 5 | 0 | 205.66% |
| LI210924P00038000 | 2021-09-20 12:06AM EDT | 38.00 | 8.93 | 11.35 | 11.65 | 0.00 | - | - | 6 | 233.59% |
© 2021 Verizon Media. All rights reserved.
