Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
18.53+1.49 (+8.74%)
At close: 04:00PM EST
18.55 +0.02 (+0.11%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI221202C000070002022-11-25 11:00AM EST7.009.6511.4511.700.00-44534.38%
LI221202C000075002022-11-28 9:59AM EST7.509.9010.9511.200.00-16500.00%
LI221202C000085002022-11-25 11:58AM EST8.508.309.9510.200.00-1414437.50%
LI221202C000110002022-11-29 10:42AM EST11.007.607.357.70+1.67+28.16%317398.44%
LI221202C000120002022-11-02 9:55AM EST12.004.816.406.700.00-10228.13%
LI221202C000125002022-11-29 11:40AM EST12.506.055.956.20-0.85-12.32%12239.06%
LI221202C000130002022-11-29 2:12PM EST13.005.605.505.70-0.28-4.76%210237.50%
LI221202C000140002022-11-29 11:36AM EST14.004.454.504.70+1.15+34.85%23184196.09%
LI221202C000145002022-11-29 9:42AM EST14.503.804.004.25+1.45+61.70%15189.06%
LI221202C000150002022-11-29 10:54AM EST15.003.573.503.70+1.31+57.96%253311156.25%
LI221202C000155002022-11-29 9:34AM EST15.502.663.003.20+0.58+27.88%153136.72%
LI221202C000160002022-11-29 11:38AM EST16.002.582.372.80+1.21+88.32%804920110.94%
LI221202C000165002022-11-29 3:54PM EST16.502.272.062.26+1.26+124.75%885895117.19%
LI221202C000170002022-11-29 3:56PM EST17.001.391.501.81+0.70+101.45%2911,18494.53%
LI221202C000175002022-11-29 3:45PM EST17.501.281.251.37+0.80+166.67%5,0552,002103.52%
LI221202C000180002022-11-29 3:58PM EST18.000.970.911.01+0.68+234.48%1,1891,053100.20%
LI221202C000185002022-11-29 3:58PM EST18.500.700.650.71+0.51+268.42%1,8912,34699.22%
LI221202C000190002022-11-29 3:59PM EST19.000.470.450.47+0.36+327.27%1,1287,95898.63%
LI221202C000195002022-11-29 3:58PM EST19.500.320.300.34+0.24+300.00%1,012417101.95%
LI221202C000200002022-11-29 3:52PM EST20.000.250.200.24+0.21+525.00%8165,439105.08%
LI221202C000205002022-11-29 3:35PM EST20.500.180.140.16+0.13+260.00%268290108.20%
LI221202C000210002022-11-29 3:43PM EST21.000.110.090.11+0.09+450.00%123477110.55%
LI221202C000215002022-11-29 3:48PM EST21.500.080.030.09+0.04+100.00%2948110.16%
LI221202C000220002022-11-29 3:32PM EST22.000.050.040.05+0.03+150.00%98324115.63%
LI221202C000225002022-11-29 11:10AM EST22.500.020.030.040.00-2576121.88%
LI221202C000230002022-11-29 2:17PM EST23.000.030.010.03-0.05-62.50%128120.31%
LI221202C000235002022-11-23 10:20AM EST23.500.040.010.020.00-10129125.00%
LI221202C000240002022-11-23 3:18PM EST24.000.020.000.060.00-4762148.44%
LI221202C000245002022-11-23 3:37PM EST24.500.020.000.080.00-119165.63%
LI221202C000250002022-11-22 11:54AM EST25.000.020.000.050.00-309606162.50%
LI221202C000255002022-11-17 9:51AM EST25.500.100.000.060.00-36176.56%
LI221202C000260002022-11-22 3:56PM EST26.000.020.000.060.00-326185.94%
LI221202C000270002022-11-17 9:51AM EST27.000.080.000.150.00-35235.94%
LI221202C000280002022-11-17 12:44PM EST28.000.050.000.070.00-112223.44%
LI221202C000310002022-11-17 3:50PM EST31.000.070.000.110.00-111285.94%
LI221202C000320002022-11-28 1:47PM EST32.000.010.000.040.00-132259.38%
LI221202C000350002022-11-28 9:47AM EST35.000.010.000.010.00-29250.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LI221202P000070002022-11-21 9:36AM EST7.000.020.000.010.00--28400.00%
LI221202P000075002022-11-21 9:39AM EST7.500.030.000.010.00-260270375.00%
LI221202P000080002022-11-01 12:27PM EST8.000.130.000.010.00-130350.00%
LI221202P000095002022-11-28 11:40AM EST9.500.010.000.010.00-2027287.50%
LI221202P000100002022-11-25 11:17AM EST10.000.020.000.010.00-15487262.50%
LI221202P000105002022-11-29 10:14AM EST10.500.010.000.01-0.01-50.00%5055243.75%
LI221202P000110002022-11-25 10:01AM EST11.000.030.000.190.00-34350.00%
LI221202P000115002022-11-28 2:26PM EST11.500.020.000.030.00-56237.50%
LI221202P000120002022-11-29 9:42AM EST12.000.010.000.03-0.02-66.67%15106218.75%
LI221202P000125002022-11-25 12:47PM EST12.500.030.000.060.00-247221.88%
LI221202P000130002022-11-28 11:49AM EST13.000.030.000.030.00-5002,112181.25%
LI221202P000135002022-11-28 3:50PM EST13.500.030.010.020.00-2790165.63%
LI221202P000140002022-11-29 12:56PM EST14.000.020.010.03-0.03-60.00%136348156.25%
LI221202P000145002022-11-29 3:21PM EST14.500.030.020.03-0.03-50.00%6688143.75%
LI221202P000150002022-11-29 12:45PM EST15.000.040.030.04-0.05-55.56%2441,038134.38%
LI221202P000155002022-11-29 3:25PM EST15.500.050.030.05-0.09-64.29%136909120.31%
LI221202P000160002022-11-29 3:24PM EST16.000.060.040.07-0.18-75.00%2,2991,113110.94%
LI221202P000165002022-11-29 3:06PM EST16.500.090.080.10-0.30-76.92%175692105.08%
LI221202P000170002022-11-29 3:55PM EST17.000.150.130.16-0.44-74.58%70579199.61%
LI221202P000175002022-11-29 3:59PM EST17.500.240.220.28-0.65-73.03%29166697.66%
LI221202P000180002022-11-29 3:58PM EST18.000.400.350.42-0.82-67.21%1,58018692.97%
LI221202P000185002022-11-29 3:57PM EST18.500.630.600.64-0.87-58.00%1,1607094.92%
LI221202P000190002022-11-29 3:59PM EST19.000.920.880.95-0.86-48.31%1,02310996.29%
LI221202P000195002022-11-29 3:54PM EST19.501.251.211.30-1.71-57.77%40616896.09%
LI221202P000200002022-11-29 1:12PM EST20.001.451.511.75-1.65-53.23%301292.58%
LI221202P000205002022-11-28 9:49AM EST20.503.351.922.340.00-12110.55%
LI221202P000210002022-11-28 11:14AM EST21.003.752.402.630.00-60026390.63%
LI221202P000215002022-11-23 12:15PM EST21.504.302.713.200.00-22160.16%
LI221202P000220002022-11-28 10:31AM EST22.004.753.353.650.00-316106.25%
LI221202P000230002022-11-29 11:04AM EST23.004.604.304.70-0.90-16.36%61128.13%
LI221202P000235002022-11-16 10:47AM EST23.505.884.805.150.00-10106.25%
LI221202P000250002022-11-14 3:54PM EST25.007.006.356.500.00-140167.19%
LI221202P000260002022-11-18 11:48AM EST26.008.307.307.600.00-200242.97%
LI221202P000270002022-10-25 10:24AM EST27.0010.939.4510.050.00-10525.20%
LI221202P000280002022-11-29 3:24PM EST28.009.509.309.55-0.67-6.59%120256.25%
LI221202P000300002022-11-29 9:41AM EST30.0011.6011.3011.55-0.54-4.45%210289.06%
Advertisement
Advertisement