Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240426C00021500 | 2024-04-16 10:02AM EDT | 21.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LI240426C00022000 | 2024-04-24 10:10AM EDT | 22.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 21 | 61 | 0.00% |
| LI240426C00023500 | 2024-04-24 3:59PM EDT | 23.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 63 | 57 | 0.00% |
| LI240426C00024000 | 2024-04-24 3:40PM EDT | 24.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 242 | 234 | 3.13% |
| LI240426C00024500 | 2024-04-24 3:43PM EDT | 24.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 92 | 254 | 12.50% |
| LI240426C00025000 | 2024-04-24 3:59PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 293 | 1,820 | 25.00% |
| LI240426C00025500 | 2024-04-24 3:54PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 143 | 256 | 25.00% |
| LI240426C00026000 | 2024-04-24 3:35PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 204 | 582 | 25.00% |
| LI240426C00026500 | 2024-04-24 3:10PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 216 | 50.00% |
| LI240426C00027000 | 2024-04-24 2:49PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 1,269 | 50.00% |
| LI240426C00027500 | 2024-04-24 9:48AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 190 | 50.00% |
| LI240426C00028000 | 2024-04-24 12:34PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 2,860 | 50.00% |
| LI240426C00028500 | 2024-04-24 1:20PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| LI240426C00029000 | 2024-04-23 3:03PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 637 | 50.00% |
| LI240426C00029500 | 2024-04-23 9:39AM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 50.00% |
| LI240426C00030000 | 2024-04-24 3:57PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,858 | 50.00% |
| LI240426C00030500 | 2024-04-24 10:24AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 50.00% |
| LI240426C00031000 | 2024-04-24 9:55AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 742 | 50.00% |
| LI240426C00031500 | 2024-04-22 11:06AM EDT | 31.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| LI240426C00032000 | 2024-04-23 2:56PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 625 | 50.00% |
| LI240426C00032500 | 2024-04-22 10:41AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 50.00% |
| LI240426C00033000 | 2024-04-24 9:41AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,287 | 50.00% |
| LI240426C00033500 | 2024-04-19 12:59PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 245 | 50.00% |
| LI240426C00034000 | 2024-04-19 2:56PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 307 | 50.00% |
| LI240426C00035000 | 2024-04-24 9:37AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 50.00% |
| LI240426C00036000 | 2024-04-12 10:26AM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 353 | 50.00% |
| LI240426C00037000 | 2024-04-24 9:42AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 50.00% |
| LI240426C00038000 | 2024-04-05 12:01PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 50.00% |
| LI240426C00039000 | 2024-04-22 10:58AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| LI240426C00040000 | 2024-04-23 3:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 50.00% |
| LI240426C00041000 | 2024-03-22 10:15AM EDT | 41.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 207 | 459.38% |
| LI240426C00042000 | 2024-04-16 1:28PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 350 | 50.00% |
| LI240426C00043000 | 2024-04-05 11:14AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 241 | 50.00% |
| LI240426C00044000 | 2024-03-21 3:26PM EDT | 44.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 503.13% |
| LI240426C00045000 | 2024-04-22 3:58PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 176 | 50.00% |
| LI240426C00046000 | 2024-04-15 9:30AM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LI240426C00047000 | 2024-03-26 11:19AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| LI240426C00050000 | 2024-03-14 11:42AM EDT | 50.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 578.91% |
| LI240426C00055000 | 2024-04-18 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240426P00023000 | 2024-04-24 3:59PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 432 | 924 | 12.50% |
| LI240426P00023500 | 2024-04-24 3:42PM EDT | 23.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 251 | 288 | 6.25% |
| LI240426P00024000 | 2024-04-24 3:58PM EDT | 24.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 513 | 1,868 | 0.00% |
| LI240426P00024500 | 2024-04-24 3:59PM EDT | 24.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 219 | 436 | 0.00% |
| LI240426P00025000 | 2024-04-24 3:11PM EDT | 25.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 103 | 431 | 0.00% |
| LI240426P00025500 | 2024-04-24 3:11PM EDT | 25.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 37 | 178 | 0.00% |
| LI240426P00026000 | 2024-04-24 1:37PM EDT | 26.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 14 | 681 | 0.00% |
| LI240426P00026500 | 2024-04-24 12:40PM EDT | 26.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| LI240426P00027000 | 2024-04-24 11:35AM EDT | 27.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| LI240426P00027500 | 2024-04-24 10:43AM EDT | 27.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| LI240426P00028000 | 2024-04-24 12:34PM EDT | 28.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| LI240426P00028500 | 2024-04-24 2:49PM EDT | 28.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| LI240426P00029000 | 2024-04-24 3:53PM EDT | 29.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 540 | 51 | 0.00% |
| LI240426P00029500 | 2024-04-24 2:55PM EDT | 29.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 330 | 1 | 0.00% |
| LI240426P00030000 | 2024-04-24 2:55PM EDT | 30.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 270 | 104 | 0.00% |
| LI240426P00030500 | 2024-04-24 2:17PM EDT | 30.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LI240426P00031000 | 2024-04-24 2:55PM EDT | 31.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1,472 | 150 | 0.00% |
| LI240426P00032000 | 2024-04-24 2:55PM EDT | 32.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 271 | 50 | 0.00% |
| LI240426P00032500 | 2024-04-24 2:17PM EDT | 32.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LI240426P00033000 | 2024-04-24 2:55PM EDT | 33.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 451 | 119 | 0.00% |
| LI240426P00034000 | 2024-04-24 9:49AM EDT | 34.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| LI240426P00035000 | 2024-04-24 2:55PM EDT | 35.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 220 | 67 | 0.00% |
| LI240426P00036000 | 2024-04-22 1:08PM EDT | 36.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240426P00037000 | 2024-04-16 10:14AM EDT | 37.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LI240426P00038000 | 2024-03-27 1:29PM EDT | 38.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LI240426P00039000 | 2024-04-24 2:55PM EDT | 39.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 441 | 107 | 0.00% |
| LI240426P00040000 | 2024-04-19 1:52PM EDT | 40.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LI240426P00041000 | 2024-04-24 10:22AM EDT | 41.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI240426P00042000 | 2024-03-14 12:42PM EDT | 42.00 | 5.96 | 12.40 | 12.75 | 0.00 | - | 2 | 0 | 0.00% |
| LI240426P00044000 | 2024-04-22 10:22AM EDT | 44.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LI240426P00049000 | 2024-04-22 1:08PM EDT | 49.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LI240426P00055000 | 2024-03-21 9:31AM EDT | 55.00 | 24.00 | 28.55 | 30.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.