Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,016.88 -581.09 (-0.91%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240503C00022000 | 2024-04-26 10:14AM EDT | 22.00 | 3.15 | 2.84 | 3.30 | +1.38 | +77.97% | 7 | 34 | 53.91% |
| LI240503C00023000 | 2024-04-26 3:00PM EDT | 23.00 | 2.36 | 2.20 | 2.34 | +1.23 | +108.85% | 19 | 66 | 68.36% |
| LI240503C00024000 | 2024-04-26 3:53PM EDT | 24.00 | 1.59 | 1.48 | 1.59 | +0.90 | +130.43% | 217 | 344 | 68.16% |
| LI240503C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.98 | 0.94 | 0.99 | +0.59 | +151.28% | 908 | 824 | 68.36% |
| LI240503C00025500 | 2024-04-26 3:59PM EDT | 25.50 | 0.74 | 0.71 | 0.76 | +0.49 | +196.00% | 127 | 259 | 67.87% |
| LI240503C00026000 | 2024-04-26 3:59PM EDT | 26.00 | 0.55 | 0.53 | 0.58 | +0.34 | +161.90% | 1,429 | 103 | 68.16% |
| LI240503C00026500 | 2024-04-26 3:50PM EDT | 26.50 | 0.45 | 0.39 | 0.44 | +0.31 | +221.43% | 44 | 193 | 68.56% |
| LI240503C00027000 | 2024-04-26 3:59PM EDT | 27.00 | 0.32 | 0.30 | 0.33 | +0.21 | +190.91% | 1,054 | 407 | 69.92% |
| LI240503C00027500 | 2024-04-26 3:53PM EDT | 27.50 | 0.22 | 0.20 | 0.25 | +0.13 | +144.44% | 365 | 55 | 69.92% |
| LI240503C00028000 | 2024-04-26 3:53PM EDT | 28.00 | 0.19 | 0.15 | 0.19 | +0.08 | +72.73% | 2,418 | 417 | 71.48% |
| LI240503C00028500 | 2024-04-26 1:28PM EDT | 28.50 | 0.13 | 0.11 | 0.15 | +0.05 | +62.50% | 37 | 319 | 73.44% |
| LI240503C00029000 | 2024-04-26 2:29PM EDT | 29.00 | 0.10 | 0.07 | 0.12 | +0.03 | +42.86% | 11 | 64 | 74.22% |
| LI240503C00029500 | 2024-04-26 1:51PM EDT | 29.50 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 14 | 16 | 75.39% |
| LI240503C00030000 | 2024-04-26 3:26PM EDT | 30.00 | 0.06 | 0.02 | 0.07 | +0.03 | +100.00% | 76 | 1,371 | 74.22% |
| LI240503C00030500 | 2024-04-26 3:54PM EDT | 30.50 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 26 | 8 | 85.55% |
| LI240503C00031000 | 2024-04-26 12:27PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 176 | 76.56% |
| LI240503C00031500 | 2024-04-19 11:57AM EDT | 31.50 | 0.14 | 0.01 | 0.16 | 0.00 | - | 12 | 13 | 101.56% |
| LI240503C00032000 | 2024-04-23 12:02PM EDT | 32.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 61 | 158 | 133.59% |
| LI240503C00032500 | 2024-04-26 9:55AM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 101.56% |
| LI240503C00033000 | 2024-04-24 1:34PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 95.31% |
| LI240503C00033500 | 2024-04-15 10:21AM EDT | 33.50 | 0.30 | 0.00 | 1.26 | 0.00 | - | - | 1 | 202.93% |
| LI240503C00034000 | 2024-04-18 3:41PM EDT | 34.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 5 | 77 | 125.78% |
| LI240503C00034500 | 2024-04-18 9:57AM EDT | 34.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 3 | 184.57% |
| LI240503C00035000 | 2024-04-26 10:01AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 474 | 93.75% |
| LI240503C00035500 | 2024-04-18 3:56PM EDT | 35.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 195.70% |
| LI240503C00036000 | 2024-04-18 3:42PM EDT | 36.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 15 | 74 | 132.81% |
| LI240503C00037000 | 2024-04-22 12:01PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 82 | 106.25% |
| LI240503C00038000 | 2024-04-23 10:28AM EDT | 38.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 40 | 221.48% |
| LI240503C00039000 | 2024-04-22 10:13AM EDT | 39.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 230.86% |
| LI240503C00040000 | 2024-04-19 12:38PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 125.00% |
| LI240503C00041000 | 2024-04-19 12:38PM EDT | 41.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 131.25% |
| LI240503C00042000 | 2024-03-22 10:29AM EDT | 42.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 235.16% |
| LI240503C00045000 | 2024-04-19 11:14AM EDT | 45.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 162.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240503P00022000 | 2024-04-26 3:38PM EDT | 22.00 | 0.09 | 0.09 | 0.12 | -0.29 | -76.32% | 14 | 941 | 71.48% |
| LI240503P00023000 | 2024-04-26 3:40PM EDT | 23.00 | 0.20 | 0.19 | 0.22 | -0.52 | -72.22% | 85 | 847 | 65.63% |
| LI240503P00024000 | 2024-04-26 3:19PM EDT | 24.00 | 0.44 | 0.45 | 0.50 | -0.92 | -67.65% | 167 | 344 | 66.60% |
| LI240503P00024500 | 2024-04-26 3:58PM EDT | 24.50 | 0.65 | 0.63 | 0.69 | -0.93 | -58.86% | 85 | 76 | 66.11% |
| LI240503P00025000 | 2024-04-26 3:57PM EDT | 25.00 | 0.84 | 0.85 | 0.91 | -1.28 | -60.38% | 1,339 | 188 | 65.14% |
| LI240503P00025500 | 2024-04-26 1:25PM EDT | 25.50 | 1.15 | 1.13 | 1.36 | -1.20 | -51.06% | 2 | 22 | 71.48% |
| LI240503P00026000 | 2024-04-26 3:56PM EDT | 26.00 | 1.42 | 1.45 | 1.51 | -1.36 | -48.92% | 61 | 246 | 65.43% |
| LI240503P00026500 | 2024-04-26 3:57PM EDT | 26.50 | 1.81 | 1.80 | 1.87 | -0.13 | -6.70% | 121 | 8 | 65.23% |
| LI240503P00027000 | 2024-04-26 3:15PM EDT | 27.00 | 2.20 | 2.18 | 2.27 | -1.68 | -43.30% | 13 | 104 | 65.23% |
| LI240503P00027500 | 2024-04-26 10:12AM EDT | 27.50 | 2.75 | 2.61 | 2.70 | -1.41 | -33.89% | 1 | 26 | 66.60% |
| LI240503P00028000 | 2024-04-26 3:15PM EDT | 28.00 | 3.07 | 3.05 | 3.40 | -1.76 | -36.44% | 10 | 331 | 82.81% |
| LI240503P00028500 | 2024-04-25 9:44AM EDT | 28.50 | 5.22 | 3.50 | 3.85 | 0.00 | - | 1 | 5 | 84.96% |
| LI240503P00029000 | 2024-04-26 11:00AM EDT | 29.00 | 4.05 | 3.90 | 4.15 | -1.50 | -27.03% | 4 | 43 | 67.97% |
| LI240503P00029500 | 2024-04-22 9:55AM EDT | 29.50 | 4.58 | 4.30 | 5.00 | 0.00 | - | 4 | 4 | 96.09% |
| LI240503P00030000 | 2024-04-24 1:16PM EDT | 30.00 | 5.05 | 4.85 | 5.15 | -1.15 | -18.55% | 1 | 75 | 72.66% |
| LI240503P00030500 | 2024-04-26 10:10AM EDT | 30.50 | 5.58 | 5.35 | 5.70 | +2.81 | +101.44% | 100 | 100 | 85.55% |
| LI240503P00031000 | 2024-04-24 12:38PM EDT | 31.00 | 7.22 | 5.70 | 7.00 | 0.00 | - | 2 | 35 | 142.58% |
| LI240503P00031500 | 2024-04-17 10:10AM EDT | 31.50 | 3.00 | 6.30 | 6.70 | 0.00 | - | - | 1 | 88.28% |
| LI240503P00032000 | 2024-04-18 10:33AM EDT | 32.00 | 3.05 | 6.60 | 7.90 | 0.00 | - | 1 | 6 | 142.97% |
| LI240503P00032500 | 2024-04-17 10:13AM EDT | 32.50 | 3.85 | 7.15 | 8.75 | 0.00 | - | - | 0 | 174.41% |
| LI240503P00033000 | 2024-04-19 12:29PM EDT | 33.00 | 6.50 | 7.80 | 9.40 | 0.00 | - | 10 | 1 | 197.46% |
| LI240503P00035000 | 2024-04-18 3:50PM EDT | 35.00 | 5.63 | 9.80 | 11.05 | 0.00 | - | 2 | 0 | 202.15% |
| LI240503P00040000 | 2024-03-27 10:39AM EDT | 40.00 | 10.00 | 13.85 | 15.10 | 0.00 | - | 1 | 0 | 194.53% |
© 2024 Yahoo. All rights reserved.