Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.40-0.22 (-0.67%)
At close: 1:00PM EST
32.68 +0.28 (+0.86%)
After hours: 04:57PM EST
After hours: 04:57PM EST
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI211203C00020000 | 2021-11-19 2:32PM EST | 20.00 | 10.49 | 11.40 | 12.60 | 0.00 | - | 1 | 1 | 223.44% |
| LI211203C00025000 | 2021-11-16 9:45AM EST | 25.00 | 5.70 | 7.40 | 7.80 | 0.00 | - | - | 1 | 134.96% |
| LI211203C00026000 | 2021-11-24 2:30PM EST | 26.00 | 6.55 | 5.80 | 7.35 | 0.00 | - | 12 | 22 | 114.84% |
| LI211203C00027000 | 2021-11-26 12:13PM EST | 27.00 | 5.80 | 5.50 | 6.20 | -0.65 | -10.08% | 3 | 12 | 131.84% |
| LI211203C00028000 | 2021-11-26 12:43PM EST | 28.00 | 4.85 | 4.70 | 5.05 | +1.10 | +29.33% | 8 | 30 | 115.82% |
| LI211203C00029000 | 2021-11-26 12:42PM EST | 29.00 | 4.04 | 3.90 | 4.15 | +0.34 | +9.19% | 23 | 40 | 109.18% |
| LI211203C00030000 | 2021-11-26 12:56PM EST | 30.00 | 3.28 | 3.15 | 3.35 | +0.23 | +7.54% | 1,038 | 1,354 | 104.69% |
| LI211203C00031000 | 2021-11-26 12:52PM EST | 31.00 | 2.60 | 2.50 | 2.63 | -0.17 | -6.14% | 407 | 244 | 101.56% |
| LI211203C00032000 | 2021-11-26 12:57PM EST | 32.00 | 2.02 | 1.92 | 2.04 | -0.05 | -2.42% | 887 | 479 | 99.71% |
| LI211203C00033000 | 2021-11-26 12:59PM EST | 33.00 | 1.52 | 1.51 | 1.57 | -0.18 | -10.59% | 3,099 | 943 | 101.07% |
| LI211203C00034000 | 2021-11-26 12:59PM EST | 34.00 | 1.15 | 1.11 | 1.15 | -0.14 | -10.85% | 915 | 885 | 99.22% |
| LI211203C00035000 | 2021-11-26 12:59PM EST | 35.00 | 0.92 | 0.85 | 0.92 | -0.06 | -6.12% | 1,872 | 1,482 | 102.73% |
| LI211203C00036000 | 2021-11-26 12:56PM EST | 36.00 | 0.69 | 0.63 | 0.69 | -0.04 | -5.48% | 382 | 313 | 103.71% |
| LI211203C00037000 | 2021-11-26 12:56PM EST | 37.00 | 0.49 | 0.47 | 0.52 | -0.07 | -12.50% | 346 | 601 | 105.18% |
| LI211203C00038000 | 2021-11-26 12:58PM EST | 38.00 | 0.38 | 0.35 | 0.40 | -0.06 | -13.64% | 75 | 129 | 107.23% |
| LI211203C00040000 | 2021-11-26 12:59PM EST | 40.00 | 0.24 | 0.20 | 0.24 | -0.03 | -11.11% | 1,169 | 1,167 | 111.52% |
| LI211203C00045000 | 2021-11-26 12:44PM EST | 45.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 79 | 256 | 129.69% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI211203P00022000 | 2021-11-26 12:46PM EST | 22.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 6 | 1 | 125.00% |
| LI211203P00023000 | 2021-11-26 12:48PM EST | 23.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 25 | 79 | 130.47% |
| LI211203P00024000 | 2021-11-26 12:39PM EST | 24.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 213 | 8 | 127.34% |
| LI211203P00025000 | 2021-11-26 12:50PM EST | 25.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 418 | 20 | 121.09% |
| LI211203P00026000 | 2021-11-26 12:58PM EST | 26.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 71 | 122 | 115.63% |
| LI211203P00027000 | 2021-11-26 12:49PM EST | 27.00 | 0.23 | 0.25 | 0.27 | -0.01 | -4.17% | 633 | 33 | 110.74% |
| LI211203P00028000 | 2021-11-26 12:59PM EST | 28.00 | 0.38 | 0.34 | 0.40 | 0.00 | - | 414 | 229 | 105.86% |
| LI211203P00029000 | 2021-11-26 12:59PM EST | 29.00 | 0.54 | 0.52 | 0.57 | 0.00 | - | 364 | 127 | 102.93% |
| LI211203P00030000 | 2021-11-26 12:59PM EST | 30.00 | 0.80 | 0.80 | 0.82 | +0.06 | +8.11% | 1,596 | 788 | 101.95% |
| LI211203P00031000 | 2021-11-26 12:59PM EST | 31.00 | 1.13 | 1.10 | 1.17 | +0.08 | +7.62% | 1,044 | 149 | 99.80% |
| LI211203P00032000 | 2021-11-26 12:59PM EST | 32.00 | 1.53 | 1.52 | 1.61 | +0.03 | +2.00% | 481 | 574 | 98.93% |
| LI211203P00033000 | 2021-11-26 12:57PM EST | 33.00 | 2.09 | 2.07 | 2.11 | +0.03 | +1.46% | 1,400 | 178 | 98.24% |
| LI211203P00034000 | 2021-11-26 11:52AM EST | 34.00 | 2.97 | 2.65 | 2.79 | +0.37 | +14.23% | 89 | 124 | 98.73% |
| LI211203P00035000 | 2021-11-26 12:44PM EST | 35.00 | 3.42 | 3.35 | 3.55 | +0.17 | +5.23% | 56 | 39 | 100.59% |
| LI211203P00036000 | 2021-10-22 1:37PM EST | 36.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI211203P00045000 | 2021-11-19 11:25AM EST | 45.00 | 14.35 | 12.40 | 12.85 | 0.00 | - | 14 | 23 | 106.25% |
