Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI220701C00015000 | 2022-06-06 10:01AM EDT | 15.00 | 14.65 | 23.85 | 24.25 | 0.00 | - | - | 8 | 424.22% |
| LI220701C00016000 | 2022-06-07 10:12AM EDT | 16.00 | 13.25 | 22.95 | 23.40 | 0.00 | - | - | 10 | 343.75% |
| LI220701C00017000 | 2022-06-06 11:18AM EDT | 17.00 | 12.90 | 21.90 | 22.25 | 0.00 | - | - | 11 | 373.44% |
| LI220701C00019000 | 2022-06-21 12:00PM EDT | 19.00 | 17.90 | 19.90 | 20.25 | 0.00 | - | - | 2 | 328.13% |
| LI220701C00020000 | 2022-06-23 11:12AM EDT | 20.00 | 19.80 | 18.95 | 19.25 | 0.00 | - | - | 0 | 307.03% |
| LI220701C00021000 | 2022-06-21 10:50AM EDT | 21.00 | 15.05 | 17.90 | 18.40 | 0.00 | - | 1 | 0 | 221.88% |
| LI220701C00022000 | 2022-06-24 3:27PM EDT | 22.00 | 18.62 | 16.80 | 17.25 | 0.00 | - | 2 | 7 | 268.75% |
| LI220701C00023000 | 2022-06-22 10:38AM EDT | 23.00 | 14.21 | 15.95 | 16.20 | 0.00 | - | 5 | 94 | 228.13% |
| LI220701C00024000 | 2022-06-27 9:35AM EDT | 24.00 | 15.00 | 14.90 | 15.25 | -1.70 | -10.18% | 10 | 87 | 232.81% |
| LI220701C00024500 | 2022-06-13 2:21PM EDT | 24.50 | 4.70 | 14.40 | 14.80 | 0.00 | - | - | 1 | 239.84% |
| LI220701C00025000 | 2022-06-21 12:21PM EDT | 25.00 | 14.27 | 13.90 | 14.30 | +3.12 | +27.98% | 10 | 45 | 230.86% |
| LI220701C00025500 | 2022-06-23 12:07PM EDT | 25.50 | 13.55 | 13.45 | 13.80 | 0.00 | - | - | 8 | 222.27% |
| LI220701C00026000 | 2022-06-27 9:42AM EDT | 26.00 | 13.06 | 13.00 | 13.25 | +2.11 | +19.27% | 1 | 77 | 199.61% |
| LI220701C00026500 | 2022-06-16 3:38PM EDT | 26.50 | 12.76 | 12.45 | 12.75 | +7.49 | +142.13% | 10 | 10 | 191.41% |
| LI220701C00027000 | 2022-06-24 3:14PM EDT | 27.00 | 13.65 | 12.00 | 12.25 | 0.00 | - | 13 | 56 | 183.59% |
| LI220701C00027500 | 2022-06-23 11:28AM EDT | 27.50 | 12.15 | 11.50 | 11.75 | 0.00 | - | 1 | 2 | 176.17% |
| LI220701C00028000 | 2022-06-22 12:52PM EDT | 28.00 | 9.11 | 10.95 | 11.30 | 0.00 | - | 11 | 11 | 180.86% |
| LI220701C00028500 | 2022-06-24 11:21AM EDT | 28.50 | 10.84 | 10.50 | 10.80 | 0.00 | - | 5 | 13 | 120.31% |
| LI220701C00029000 | 2022-06-24 3:24PM EDT | 29.00 | 11.69 | 10.00 | 10.30 | 0.00 | - | 1 | 31 | 114.06% |
| LI220701C00029500 | 2022-06-24 11:15AM EDT | 29.50 | 9.99 | 9.50 | 9.75 | 0.00 | - | 1 | 2 | 146.48% |
| LI220701C00030000 | 2022-06-27 1:24PM EDT | 30.00 | 9.35 | 9.00 | 9.40 | -1.31 | -12.29% | 10 | 160 | 125.39% |
| LI220701C00031000 | 2022-06-27 1:21PM EDT | 31.00 | 8.23 | 8.05 | 8.25 | -1.46 | -15.07% | 22 | 229 | 92.19% |
| LI220701C00031500 | 2022-06-21 2:04PM EDT | 31.50 | 4.90 | 7.55 | 7.85 | 0.00 | - | 16 | 12 | 105.86% |
| LI220701C00032000 | 2022-06-27 3:51PM EDT | 32.00 | 7.31 | 7.05 | 7.30 | -1.56 | -17.59% | 8 | 524 | 91.41% |
| LI220701C00032500 | 2022-06-24 10:20AM EDT | 32.50 | 8.80 | 6.60 | 6.80 | 0.00 | - | 4 | 26 | 92.97% |
| LI220701C00033000 | 2022-06-24 11:36AM EDT | 33.00 | 6.59 | 6.10 | 6.30 | 0.00 | - | 1 | 142 | 86.72% |
| LI220701C00033500 | 2022-06-27 3:38PM EDT | 33.50 | 5.90 | 5.65 | 5.90 | -1.95 | -24.84% | 1 | 202 | 94.53% |
| LI220701C00034000 | 2022-06-24 3:34PM EDT | 34.00 | 6.87 | 5.15 | 5.50 | 0.00 | - | 7 | 122 | 94.53% |
| LI220701C00034500 | 2022-06-22 2:54PM EDT | 34.50 | 3.00 | 4.70 | 5.05 | 0.00 | - | 41 | 76 | 92.97% |
| LI220701C00035000 | 2022-06-27 3:52PM EDT | 35.00 | 4.35 | 4.25 | 4.55 | -1.72 | -28.34% | 12 | 273 | 87.89% |
| LI220701C00035500 | 2022-06-24 10:22AM EDT | 35.50 | 5.80 | 3.80 | 4.15 | 0.00 | - | 18 | 16 | 87.11% |
| LI220701C00036000 | 2022-06-27 1:29PM EDT | 36.00 | 3.73 | 3.20 | 3.60 | -1.40 | -27.29% | 27 | 328 | 72.07% |
| LI220701C00036500 | 2022-06-27 3:49PM EDT | 36.50 | 3.28 | 3.05 | 3.20 | -1.62 | -33.06% | 26 | 89 | 81.84% |
| LI220701C00037000 | 2022-06-27 11:26AM EDT | 37.00 | 2.75 | 2.69 | 2.79 | -1.65 | -37.50% | 17 | 266 | 80.47% |
| LI220701C00037500 | 2022-06-27 11:18AM EDT | 37.50 | 2.42 | 2.31 | 2.47 | -1.63 | -40.25% | 19 | 29 | 79.98% |
| LI220701C00038000 | 2022-06-27 3:59PM EDT | 38.00 | 2.07 | 2.00 | 2.09 | -1.45 | -41.19% | 280 | 696 | 78.22% |
| LI220701C00038500 | 2022-06-27 3:41PM EDT | 38.50 | 1.93 | 1.69 | 1.79 | -1.17 | -37.74% | 74 | 45 | 77.44% |
| LI220701C00039000 | 2022-06-27 3:24PM EDT | 39.00 | 1.55 | 1.41 | 1.51 | -1.45 | -48.33% | 1,549 | 1,823 | 76.47% |
| LI220701C00039500 | 2022-06-27 3:59PM EDT | 39.50 | 1.17 | 1.16 | 1.26 | -1.39 | -54.30% | 253 | 1,578 | 75.59% |
| LI220701C00040000 | 2022-06-27 3:56PM EDT | 40.00 | 1.00 | 0.94 | 1.04 | -1.33 | -57.08% | 2,539 | 3,398 | 74.80% |
| LI220701C00040500 | 2022-06-27 3:59PM EDT | 40.50 | 0.80 | 0.80 | 0.84 | -1.30 | -61.90% | 271 | 97 | 75.29% |
| LI220701C00041000 | 2022-06-27 3:59PM EDT | 41.00 | 0.66 | 0.62 | 0.69 | -1.18 | -64.13% | 657 | 775 | 74.61% |
| LI220701C00041500 | 2022-06-27 3:47PM EDT | 41.50 | 0.60 | 0.49 | 0.55 | -1.00 | -62.50% | 105 | 151 | 74.22% |
| LI220701C00042000 | 2022-06-27 3:51PM EDT | 42.00 | 0.42 | 0.38 | 0.46 | -0.96 | -69.57% | 233 | 335 | 74.80% |
| LI220701C00042500 | 2022-06-27 3:39PM EDT | 42.50 | 0.34 | 0.31 | 0.35 | -0.87 | -71.90% | 17 | 179 | 74.80% |
| LI220701C00043000 | 2022-06-27 3:56PM EDT | 43.00 | 0.24 | 0.24 | 0.29 | -0.81 | -77.14% | 98 | 1,090 | 75.49% |
| LI220701C00043500 | 2022-06-27 3:48PM EDT | 43.50 | 0.23 | 0.20 | 0.22 | -0.66 | -74.16% | 66 | 31 | 75.98% |
| LI220701C00044000 | 2022-06-27 3:59PM EDT | 44.00 | 0.16 | 0.15 | 0.18 | -0.63 | -79.75% | 87 | 514 | 76.56% |
| LI220701C00044500 | 2022-06-27 2:40PM EDT | 44.50 | 0.17 | 0.12 | 0.14 | -0.45 | -72.58% | 5 | 331 | 76.95% |
| LI220701C00045000 | 2022-06-27 3:56PM EDT | 45.00 | 0.10 | 0.10 | 0.11 | -0.50 | -83.33% | 382 | 2,570 | 78.13% |
| LI220701C00045500 | 2022-06-27 3:54PM EDT | 45.50 | 0.08 | 0.07 | 0.09 | -0.40 | -83.33% | 4 | 29 | 78.13% |
| LI220701C00046000 | 2022-06-27 3:49PM EDT | 46.00 | 0.06 | 0.05 | 0.08 | -0.23 | -79.31% | 79 | 14 | 79.30% |
| LI220701C00046500 | 2022-06-27 3:54PM EDT | 46.50 | 0.06 | 0.03 | 0.06 | -0.31 | -83.78% | 17 | 10 | 78.13% |
| LI220701C00047000 | 2022-06-27 2:58PM EDT | 47.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.33% | 26 | 91 | 80.47% |
| LI220701C00047500 | 2022-06-27 1:23PM EDT | 47.50 | 0.05 | 0.03 | 0.04 | -0.20 | -80.00% | 23 | 24 | 82.81% |
| LI220701C00048000 | 2022-06-27 3:56PM EDT | 48.00 | 0.02 | 0.02 | 0.04 | -0.21 | -91.30% | 4 | 267 | 84.38% |
| LI220701C00048500 | 2022-06-27 12:01PM EDT | 48.50 | 0.05 | 0.02 | 0.03 | -0.08 | -61.54% | 1 | 32 | 85.94% |
| LI220701C00049000 | 2022-06-27 1:23PM EDT | 49.00 | 0.04 | 0.01 | 0.03 | -0.15 | -78.95% | 597 | 149 | 85.94% |
| LI220701C00049500 | 2022-06-24 3:00PM EDT | 49.50 | 0.16 | 0.00 | 0.08 | 0.00 | - | 161 | 160 | 99.22% |
| LI220701C00050000 | 2022-06-27 1:24PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 255 | 168 | 92.97% |
| LI220701C00051000 | 2022-06-24 2:58PM EDT | 51.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 95.31% |
| LI220701C00052000 | 2022-06-27 9:30AM EDT | 52.00 | 0.10 | 0.00 | 0.03 | -0.02 | -16.67% | 1 | 10 | 101.56% |
| LI220701C00053000 | 2022-06-24 9:44AM EDT | 53.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 107.81% |
| LI220701C00054000 | 2022-06-24 11:26AM EDT | 54.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 112.50% |
| LI220701C00055000 | 2022-06-27 2:28PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 210 | 118.75% |
| LI220701C00060000 | 2022-06-27 2:43PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 62 | 143.75% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI220701P00015000 | 2022-06-15 10:24AM EDT | 15.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 287.50% |
| LI220701P00016000 | 2022-06-14 10:59AM EDT | 16.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 268.75% |
| LI220701P00017000 | 2022-06-17 9:38AM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 58 | 252 | 250.00% |
| LI220701P00018000 | 2022-06-21 3:44PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 237.50% |
| LI220701P00019000 | 2022-06-21 3:45PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 228 | 218.75% |
| LI220701P00020000 | 2022-06-23 11:16AM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,240 | 206.25% |
| LI220701P00021000 | 2022-06-24 2:04PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 304 | 206.25% |
| LI220701P00022000 | 2022-06-23 1:01PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 21 | 131 | 190.63% |
| LI220701P00023000 | 2022-06-24 2:16PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 88 | 184.38% |
| LI220701P00024000 | 2022-06-24 2:00PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 89 | 171.88% |
| LI220701P00024500 | 2022-06-27 11:54AM EDT | 24.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 44 | 165.63% |
| LI220701P00025000 | 2022-06-27 11:54AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 2,126 | 159.38% |
| LI220701P00025500 | 2022-06-24 1:24PM EDT | 25.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 56 | 450 | 153.13% |
| LI220701P00026000 | 2022-06-24 3:41PM EDT | 26.00 | 0.06 | 0.00 | 0.03 | +0.03 | +100.00% | 1 | 323 | 146.88% |
| LI220701P00026500 | 2022-06-23 9:35AM EDT | 26.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 12 | 3 | 140.63% |
| LI220701P00027000 | 2022-06-24 2:37PM EDT | 27.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 134.38% |
| LI220701P00027500 | 2022-06-27 9:59AM EDT | 27.50 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 6 | 70 | 135.94% |
| LI220701P00028000 | 2022-06-27 1:21PM EDT | 28.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 13 | 203 | 133.59% |
| LI220701P00028500 | 2022-06-27 2:39PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 5 | 105 | 124.22% |
| LI220701P00029000 | 2022-06-27 10:59AM EDT | 29.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1 | 148 | 124.22% |
| LI220701P00029500 | 2022-06-24 10:03AM EDT | 29.50 | 0.12 | 0.03 | 0.05 | 0.00 | - | 1 | 24 | 120.31% |
| LI220701P00030000 | 2022-06-27 2:18PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 964 | 2,162 | 116.41% |
| LI220701P00030500 | 2022-06-24 11:25AM EDT | 30.50 | 0.14 | 0.04 | 0.06 | -0.03 | -17.65% | 1 | 577 | 111.72% |
| LI220701P00031000 | 2022-06-27 12:05PM EDT | 31.00 | 0.05 | 0.06 | 0.07 | -0.12 | -70.59% | 11 | 1,076 | 110.94% |
| LI220701P00031500 | 2022-06-27 3:58PM EDT | 31.50 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 1 | 501 | 108.59% |
| LI220701P00032000 | 2022-06-27 12:32PM EDT | 32.00 | 0.09 | 0.07 | 0.10 | -0.09 | -50.00% | 81 | 876 | 103.13% |
| LI220701P00032500 | 2022-06-27 12:35PM EDT | 32.50 | 0.10 | 0.10 | 0.11 | -0.17 | -62.96% | 53 | 603 | 101.17% |
| LI220701P00033000 | 2022-06-27 3:15PM EDT | 33.00 | 0.12 | 0.12 | 0.14 | -0.11 | -47.83% | 1,153 | 709 | 98.83% |
| LI220701P00033500 | 2022-06-27 3:32PM EDT | 33.50 | 0.14 | 0.14 | 0.16 | -0.13 | -48.15% | 123 | 160 | 95.31% |
| LI220701P00034000 | 2022-06-27 3:29PM EDT | 34.00 | 0.18 | 0.18 | 0.21 | -0.12 | -40.00% | 299 | 741 | 94.53% |
| LI220701P00034500 | 2022-06-27 3:20PM EDT | 34.50 | 0.20 | 0.20 | 0.24 | -0.13 | -39.39% | 124 | 129 | 90.23% |
| LI220701P00035000 | 2022-06-27 3:53PM EDT | 35.00 | 0.28 | 0.25 | 0.30 | -0.12 | -30.00% | 4,170 | 3,545 | 88.48% |
| LI220701P00035500 | 2022-06-27 3:49PM EDT | 35.50 | 0.32 | 0.32 | 0.37 | -0.11 | -25.58% | 320 | 239 | 87.11% |
| LI220701P00036000 | 2022-06-27 3:24PM EDT | 36.00 | 0.37 | 0.40 | 0.45 | -0.15 | -28.85% | 1,944 | 1,175 | 85.55% |
| LI220701P00036500 | 2022-06-27 3:45PM EDT | 36.50 | 0.45 | 0.49 | 0.55 | -0.16 | -26.23% | 269 | 628 | 83.79% |
| LI220701P00037000 | 2022-06-27 3:59PM EDT | 37.00 | 0.64 | 0.60 | 0.65 | -0.07 | -9.86% | 1,547 | 1,526 | 81.45% |
| LI220701P00037500 | 2022-06-27 3:59PM EDT | 37.50 | 0.77 | 0.73 | 0.81 | 0.00 | - | 879 | 417 | 80.57% |
| LI220701P00038000 | 2022-06-27 3:59PM EDT | 38.00 | 0.94 | 0.89 | 0.96 | +0.01 | +1.08% | 6,699 | 4,048 | 78.81% |
| LI220701P00038500 | 2022-06-27 3:57PM EDT | 38.50 | 1.13 | 1.06 | 1.17 | +0.11 | +10.78% | 516 | 381 | 77.73% |
| LI220701P00039000 | 2022-06-27 3:59PM EDT | 39.00 | 1.37 | 1.29 | 1.38 | +0.15 | +12.30% | 1,815 | 1,339 | 76.76% |
| LI220701P00039500 | 2022-06-27 3:30PM EDT | 39.50 | 1.49 | 1.53 | 1.66 | +0.14 | +10.37% | 1,310 | 622 | 76.37% |
| LI220701P00040000 | 2022-06-27 3:59PM EDT | 40.00 | 1.92 | 1.81 | 1.95 | +0.31 | +19.25% | 1,083 | 997 | 75.98% |
| LI220701P00040500 | 2022-06-27 3:47PM EDT | 40.50 | 2.04 | 2.10 | 2.31 | +0.25 | +13.97% | 347 | 444 | 76.17% |
| LI220701P00041000 | 2022-06-27 3:59PM EDT | 41.00 | 2.57 | 2.46 | 2.63 | +0.53 | +25.98% | 102 | 216 | 75.88% |
| LI220701P00041500 | 2022-06-27 12:08PM EDT | 41.50 | 2.90 | 2.80 | 3.05 | +0.60 | +26.09% | 9 | 14 | 76.56% |
| LI220701P00042000 | 2022-06-27 3:47PM EDT | 42.00 | 3.10 | 3.25 | 3.40 | +0.41 | +15.24% | 258 | 64 | 77.34% |
| LI220701P00042500 | 2022-06-24 3:26PM EDT | 42.50 | 3.05 | 3.65 | 3.85 | 0.00 | - | 11 | 12 | 78.71% |
| LI220701P00043000 | 2022-06-27 12:57PM EDT | 43.00 | 4.18 | 3.95 | 4.35 | +0.91 | +27.83% | 6 | 21 | 76.95% |
| LI220701P00043500 | 2022-06-27 9:31AM EDT | 43.50 | 4.50 | 4.40 | 4.75 | +0.80 | +21.62% | 2 | 8 | 75.39% |
| LI220701P00044000 | 2022-06-27 10:06AM EDT | 44.00 | 4.85 | 4.90 | 5.25 | +0.75 | +18.29% | 4 | 9 | 81.05% |
| LI220701P00044500 | 2022-06-23 12:00PM EDT | 44.50 | 5.75 | 5.40 | 5.70 | 0.00 | - | - | 2 | 83.59% |
| LI220701P00045000 | 2022-06-27 9:49AM EDT | 45.00 | 6.50 | 5.90 | 6.25 | +1.65 | +34.02% | 1 | 43 | 91.80% |
| LI220701P00045500 | 2022-06-23 12:04PM EDT | 45.50 | 6.85 | 6.30 | 6.65 | 0.00 | - | - | 1 | 82.81% |
| LI220701P00046000 | 2022-06-27 10:03AM EDT | 46.00 | 7.00 | 6.85 | 7.10 | +1.36 | +24.11% | 13 | 11 | 87.50% |
| LI220701P00051000 | 2022-06-24 10:45AM EDT | 51.00 | 11.16 | 11.70 | 12.10 | 0.00 | - | 1 | 2 | 104.69% |
© 2022 Yahoo. All rights reserved.
