Canada markets closed

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.13-1.66 (-4.07%)
At close: 04:00PM EDT
39.50 +0.37 (+0.95%)
After hours: 07:23PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220701C000150002022-06-06 10:01AM EDT15.0014.6523.8524.250.00--8424.22%
LI220701C000160002022-06-07 10:12AM EDT16.0013.2522.9523.400.00--10343.75%
LI220701C000170002022-06-06 11:18AM EDT17.0012.9021.9022.250.00--11373.44%
LI220701C000190002022-06-21 12:00PM EDT19.0017.9019.9020.250.00--2328.13%
LI220701C000200002022-06-23 11:12AM EDT20.0019.8018.9519.250.00--0307.03%
LI220701C000210002022-06-21 10:50AM EDT21.0015.0517.9018.400.00-10221.88%
LI220701C000220002022-06-24 3:27PM EDT22.0018.6216.8017.250.00-27268.75%
LI220701C000230002022-06-22 10:38AM EDT23.0014.2115.9516.200.00-594228.13%
LI220701C000240002022-06-27 9:35AM EDT24.0015.0014.9015.25-1.70-10.18%1087232.81%
LI220701C000245002022-06-13 2:21PM EDT24.504.7014.4014.800.00--1239.84%
LI220701C000250002022-06-21 12:21PM EDT25.0014.2713.9014.30+3.12+27.98%1045230.86%
LI220701C000255002022-06-23 12:07PM EDT25.5013.5513.4513.800.00--8222.27%
LI220701C000260002022-06-27 9:42AM EDT26.0013.0613.0013.25+2.11+19.27%177199.61%
LI220701C000265002022-06-16 3:38PM EDT26.5012.7612.4512.75+7.49+142.13%1010191.41%
LI220701C000270002022-06-24 3:14PM EDT27.0013.6512.0012.250.00-1356183.59%
LI220701C000275002022-06-23 11:28AM EDT27.5012.1511.5011.750.00-12176.17%
LI220701C000280002022-06-22 12:52PM EDT28.009.1110.9511.300.00-1111180.86%
LI220701C000285002022-06-24 11:21AM EDT28.5010.8410.5010.800.00-513120.31%
LI220701C000290002022-06-24 3:24PM EDT29.0011.6910.0010.300.00-131114.06%
LI220701C000295002022-06-24 11:15AM EDT29.509.999.509.750.00-12146.48%
LI220701C000300002022-06-27 1:24PM EDT30.009.359.009.40-1.31-12.29%10160125.39%
LI220701C000310002022-06-27 1:21PM EDT31.008.238.058.25-1.46-15.07%2222992.19%
LI220701C000315002022-06-21 2:04PM EDT31.504.907.557.850.00-1612105.86%
LI220701C000320002022-06-27 3:51PM EDT32.007.317.057.30-1.56-17.59%852491.41%
LI220701C000325002022-06-24 10:20AM EDT32.508.806.606.800.00-42692.97%
LI220701C000330002022-06-24 11:36AM EDT33.006.596.106.300.00-114286.72%
LI220701C000335002022-06-27 3:38PM EDT33.505.905.655.90-1.95-24.84%120294.53%
LI220701C000340002022-06-24 3:34PM EDT34.006.875.155.500.00-712294.53%
LI220701C000345002022-06-22 2:54PM EDT34.503.004.705.050.00-417692.97%
LI220701C000350002022-06-27 3:52PM EDT35.004.354.254.55-1.72-28.34%1227387.89%
LI220701C000355002022-06-24 10:22AM EDT35.505.803.804.150.00-181687.11%
LI220701C000360002022-06-27 1:29PM EDT36.003.733.203.60-1.40-27.29%2732872.07%
LI220701C000365002022-06-27 3:49PM EDT36.503.283.053.20-1.62-33.06%268981.84%
LI220701C000370002022-06-27 11:26AM EDT37.002.752.692.79-1.65-37.50%1726680.47%
LI220701C000375002022-06-27 11:18AM EDT37.502.422.312.47-1.63-40.25%192979.98%
LI220701C000380002022-06-27 3:59PM EDT38.002.072.002.09-1.45-41.19%28069678.22%
LI220701C000385002022-06-27 3:41PM EDT38.501.931.691.79-1.17-37.74%744577.44%
LI220701C000390002022-06-27 3:24PM EDT39.001.551.411.51-1.45-48.33%1,5491,82376.47%
LI220701C000395002022-06-27 3:59PM EDT39.501.171.161.26-1.39-54.30%2531,57875.59%
LI220701C000400002022-06-27 3:56PM EDT40.001.000.941.04-1.33-57.08%2,5393,39874.80%
LI220701C000405002022-06-27 3:59PM EDT40.500.800.800.84-1.30-61.90%2719775.29%
LI220701C000410002022-06-27 3:59PM EDT41.000.660.620.69-1.18-64.13%65777574.61%
LI220701C000415002022-06-27 3:47PM EDT41.500.600.490.55-1.00-62.50%10515174.22%
LI220701C000420002022-06-27 3:51PM EDT42.000.420.380.46-0.96-69.57%23333574.80%
LI220701C000425002022-06-27 3:39PM EDT42.500.340.310.35-0.87-71.90%1717974.80%
LI220701C000430002022-06-27 3:56PM EDT43.000.240.240.29-0.81-77.14%981,09075.49%
LI220701C000435002022-06-27 3:48PM EDT43.500.230.200.22-0.66-74.16%663175.98%
LI220701C000440002022-06-27 3:59PM EDT44.000.160.150.18-0.63-79.75%8751476.56%
LI220701C000445002022-06-27 2:40PM EDT44.500.170.120.14-0.45-72.58%533176.95%
LI220701C000450002022-06-27 3:56PM EDT45.000.100.100.11-0.50-83.33%3822,57078.13%
LI220701C000455002022-06-27 3:54PM EDT45.500.080.070.09-0.40-83.33%42978.13%
LI220701C000460002022-06-27 3:49PM EDT46.000.060.050.08-0.23-79.31%791479.30%
LI220701C000465002022-06-27 3:54PM EDT46.500.060.030.06-0.31-83.78%171078.13%
LI220701C000470002022-06-27 2:58PM EDT47.000.050.030.05-0.25-83.33%269180.47%
LI220701C000475002022-06-27 1:23PM EDT47.500.050.030.04-0.20-80.00%232482.81%
LI220701C000480002022-06-27 3:56PM EDT48.000.020.020.04-0.21-91.30%426784.38%
LI220701C000485002022-06-27 12:01PM EDT48.500.050.020.03-0.08-61.54%13285.94%
LI220701C000490002022-06-27 1:23PM EDT49.000.040.010.03-0.15-78.95%59714985.94%
LI220701C000495002022-06-24 3:00PM EDT49.500.160.000.080.00-16116099.22%
LI220701C000500002022-06-27 1:24PM EDT50.000.030.010.03-0.12-80.00%25516892.97%
LI220701C000510002022-06-24 2:58PM EDT51.000.090.000.030.00-7795.31%
LI220701C000520002022-06-27 9:30AM EDT52.000.100.000.03-0.02-16.67%110101.56%
LI220701C000530002022-06-24 9:44AM EDT53.000.100.000.030.00-11107.81%
LI220701C000540002022-06-24 11:26AM EDT54.000.040.000.030.00-113112.50%
LI220701C000550002022-06-27 2:28PM EDT55.000.020.000.03-0.02-50.00%6210118.75%
LI220701C000600002022-06-27 2:43PM EDT60.000.020.000.03-0.01-33.33%362143.75%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI220701P000150002022-06-15 10:24AM EDT15.000.040.000.010.00-117287.50%
LI220701P000160002022-06-14 10:59AM EDT16.000.060.000.010.00-113268.75%
LI220701P000170002022-06-17 9:38AM EDT17.000.030.000.010.00-58252250.00%
LI220701P000180002022-06-21 3:44PM EDT18.000.020.000.010.00-1024237.50%
LI220701P000190002022-06-21 3:45PM EDT19.000.020.000.010.00-6228218.75%
LI220701P000200002022-06-23 11:16AM EDT20.000.050.000.010.00-21,240206.25%
LI220701P000210002022-06-24 2:04PM EDT21.000.020.000.020.00-12304206.25%
LI220701P000220002022-06-23 1:01PM EDT22.000.030.000.020.00-21131190.63%
LI220701P000230002022-06-24 2:16PM EDT23.000.020.000.030.00-1888184.38%
LI220701P000240002022-06-24 2:00PM EDT24.000.030.000.030.00-589171.88%
LI220701P000245002022-06-27 11:54AM EDT24.500.010.000.03-0.02-66.67%1044165.63%
LI220701P000250002022-06-27 11:54AM EDT25.000.010.000.03-0.01-50.00%102,126159.38%
LI220701P000255002022-06-24 1:24PM EDT25.500.040.010.020.00-56450153.13%
LI220701P000260002022-06-24 3:41PM EDT26.000.060.000.03+0.03+100.00%1323146.88%
LI220701P000265002022-06-23 9:35AM EDT26.500.080.000.030.00-123140.63%
LI220701P000270002022-06-24 2:37PM EDT27.000.050.000.030.00-1142134.38%
LI220701P000275002022-06-27 9:59AM EDT27.500.050.020.03-0.01-16.67%670135.94%
LI220701P000280002022-06-27 1:21PM EDT28.000.030.020.04-0.03-50.00%13203133.59%
LI220701P000285002022-06-27 2:39PM EDT28.500.020.020.03-0.10-83.33%5105124.22%
LI220701P000290002022-06-27 10:59AM EDT29.000.030.030.04-0.04-57.14%1148124.22%
LI220701P000295002022-06-24 10:03AM EDT29.500.120.030.050.00-124120.31%
LI220701P000300002022-06-27 2:18PM EDT30.000.050.040.05-0.04-44.44%9642,162116.41%
LI220701P000305002022-06-24 11:25AM EDT30.500.140.040.06-0.03-17.65%1577111.72%
LI220701P000310002022-06-27 12:05PM EDT31.000.050.060.07-0.12-70.59%111,076110.94%
LI220701P000315002022-06-27 3:58PM EDT31.500.070.070.09-0.09-56.25%1501108.59%
LI220701P000320002022-06-27 12:32PM EDT32.000.090.070.10-0.09-50.00%81876103.13%
LI220701P000325002022-06-27 12:35PM EDT32.500.100.100.11-0.17-62.96%53603101.17%
LI220701P000330002022-06-27 3:15PM EDT33.000.120.120.14-0.11-47.83%1,15370998.83%
LI220701P000335002022-06-27 3:32PM EDT33.500.140.140.16-0.13-48.15%12316095.31%
LI220701P000340002022-06-27 3:29PM EDT34.000.180.180.21-0.12-40.00%29974194.53%
LI220701P000345002022-06-27 3:20PM EDT34.500.200.200.24-0.13-39.39%12412990.23%
LI220701P000350002022-06-27 3:53PM EDT35.000.280.250.30-0.12-30.00%4,1703,54588.48%
LI220701P000355002022-06-27 3:49PM EDT35.500.320.320.37-0.11-25.58%32023987.11%
LI220701P000360002022-06-27 3:24PM EDT36.000.370.400.45-0.15-28.85%1,9441,17585.55%
LI220701P000365002022-06-27 3:45PM EDT36.500.450.490.55-0.16-26.23%26962883.79%
LI220701P000370002022-06-27 3:59PM EDT37.000.640.600.65-0.07-9.86%1,5471,52681.45%
LI220701P000375002022-06-27 3:59PM EDT37.500.770.730.810.00-87941780.57%
LI220701P000380002022-06-27 3:59PM EDT38.000.940.890.96+0.01+1.08%6,6994,04878.81%
LI220701P000385002022-06-27 3:57PM EDT38.501.131.061.17+0.11+10.78%51638177.73%
LI220701P000390002022-06-27 3:59PM EDT39.001.371.291.38+0.15+12.30%1,8151,33976.76%
LI220701P000395002022-06-27 3:30PM EDT39.501.491.531.66+0.14+10.37%1,31062276.37%
LI220701P000400002022-06-27 3:59PM EDT40.001.921.811.95+0.31+19.25%1,08399775.98%
LI220701P000405002022-06-27 3:47PM EDT40.502.042.102.31+0.25+13.97%34744476.17%
LI220701P000410002022-06-27 3:59PM EDT41.002.572.462.63+0.53+25.98%10221675.88%
LI220701P000415002022-06-27 12:08PM EDT41.502.902.803.05+0.60+26.09%91476.56%
LI220701P000420002022-06-27 3:47PM EDT42.003.103.253.40+0.41+15.24%2586477.34%
LI220701P000425002022-06-24 3:26PM EDT42.503.053.653.850.00-111278.71%
LI220701P000430002022-06-27 12:57PM EDT43.004.183.954.35+0.91+27.83%62176.95%
LI220701P000435002022-06-27 9:31AM EDT43.504.504.404.75+0.80+21.62%2875.39%
LI220701P000440002022-06-27 10:06AM EDT44.004.854.905.25+0.75+18.29%4981.05%
LI220701P000445002022-06-23 12:00PM EDT44.505.755.405.700.00--283.59%
LI220701P000450002022-06-27 9:49AM EDT45.006.505.906.25+1.65+34.02%14391.80%
LI220701P000455002022-06-23 12:04PM EDT45.506.856.306.650.00--182.81%
LI220701P000460002022-06-27 10:03AM EDT46.007.006.857.10+1.36+24.11%131187.50%
LI220701P000510002022-06-24 10:45AM EDT51.0011.1611.7012.100.00-12104.69%