Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,465.27 -2,182.54 (-3.48%) CMC Crypto 200
1,254.12 -103.89 (-7.64%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510C00014000 | 2024-05-02 10:00AM EDT | 14.00 | 14.50 | 11.00 | 14.35 | 0.00 | - | - | 23 | 1,493.75% |
| LI240510C00019000 | 2024-05-02 10:40AM EDT | 19.00 | 9.54 | 6.15 | 7.80 | 0.00 | - | 1 | 1 | 404.69% |
| LI240510C00020000 | 2024-04-26 9:51AM EDT | 20.00 | 4.95 | 5.65 | 7.75 | 0.00 | - | 8 | 2 | 237.50% |
| LI240510C00021000 | 2024-04-23 3:16PM EDT | 21.00 | 4.20 | 3.55 | 7.80 | 0.00 | - | 10 | 9 | 891.80% |
| LI240510C00021500 | 2024-04-30 9:39AM EDT | 21.50 | 4.95 | 3.30 | 5.25 | 0.00 | - | 1 | 0 | 246.88% |
| LI240510C00022000 | 2024-04-26 11:57AM EDT | 22.00 | 3.50 | 3.45 | 5.75 | 0.00 | - | 1 | 5 | 555.08% |
| LI240510C00022500 | 2024-05-09 10:00AM EDT | 22.50 | 4.82 | 3.90 | 6.30 | 0.00 | - | 1 | 21 | 480.86% |
| LI240510C00023000 | 2024-05-10 12:01PM EDT | 23.00 | 3.60 | 2.98 | 5.80 | -1.65 | -31.43% | 20 | 182 | 393.75% |
| LI240510C00023500 | 2024-04-30 11:46AM EDT | 23.50 | 3.15 | 2.71 | 4.25 | 0.00 | - | 1 | 10 | 250.78% |
| LI240510C00024000 | 2024-05-10 3:00PM EDT | 24.00 | 2.49 | 1.79 | 4.40 | -1.66 | -40.00% | 2 | 61 | 253.91% |
| LI240510C00024500 | 2024-05-10 3:00PM EDT | 24.50 | 1.97 | 1.73 | 2.59 | -0.10 | -4.83% | 741 | 122 | 222.27% |
| LI240510C00025000 | 2024-05-09 3:48PM EDT | 25.00 | 2.25 | 1.04 | 2.10 | 0.00 | - | 24 | 73 | 193.75% |
| LI240510C00025500 | 2024-05-10 11:03AM EDT | 25.50 | 0.91 | 1.09 | 1.28 | -0.71 | -43.83% | 18 | 182 | 84.38% |
| LI240510C00026000 | 2024-05-10 3:58PM EDT | 26.00 | 0.67 | 0.62 | 0.81 | -0.56 | -45.53% | 31 | 485 | 66.41% |
| LI240510C00026500 | 2024-05-10 3:53PM EDT | 26.50 | 0.16 | 0.14 | 0.42 | -0.71 | -81.61% | 3,102 | 657 | 57.03% |
| LI240510C00027000 | 2024-05-10 3:57PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 545 | 1,695 | 16.41% |
| LI240510C00027500 | 2024-05-10 2:11PM EDT | 27.50 | 0.03 | 0.00 | 0.01 | -0.23 | -88.46% | 661 | 1,401 | 34.38% |
| LI240510C00028000 | 2024-05-10 2:41PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 48 | 1,105 | 50.00% |
| LI240510C00028500 | 2024-05-10 2:57PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 41 | 980 | 59.38% |
| LI240510C00029000 | 2024-05-09 3:13PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 3,546 | 71.88% |
| LI240510C00029500 | 2024-05-10 2:34PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 1,496 | 84.38% |
| LI240510C00030000 | 2024-05-10 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,503 | 96.88% |
| LI240510C00030500 | 2024-05-10 3:10PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 348 | 106.25% |
| LI240510C00031000 | 2024-05-09 3:45PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 1,060 | 118.75% |
| LI240510C00031500 | 2024-05-08 12:14PM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 525 | 131.25% |
| LI240510C00032000 | 2024-05-10 11:59AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,103 | 143.75% |
| LI240510C00032500 | 2024-05-08 3:53PM EDT | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 145 | 207 | 150.00% |
| LI240510C00033000 | 2024-05-09 1:49PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 162.50% |
| LI240510C00033500 | 2024-05-10 1:16PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 175.00% |
| LI240510C00034000 | 2024-05-09 9:47AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 368 | 181.25% |
| LI240510C00034500 | 2024-05-06 10:03AM EDT | 34.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 187.50% |
| LI240510C00035000 | 2024-05-10 2:23PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 329 | 200.00% |
| LI240510C00036000 | 2024-05-06 9:43AM EDT | 36.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 87 | 259.38% |
| LI240510C00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 527.34% |
| LI240510C00038000 | 2024-05-07 9:54AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 242 | 250.00% |
| LI240510C00039000 | 2024-05-07 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 268.75% |
| LI240510C00040000 | 2024-04-12 12:20PM EDT | 40.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 287.50% |
| LI240510C00045000 | 2024-05-10 10:11AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 350.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240510P00017500 | 2024-04-26 11:00AM EDT | 17.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 14 | 87 | 762.50% |
| LI240510P00019000 | 2024-05-08 12:50PM EDT | 19.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 312.50% |
| LI240510P00020000 | 2024-05-09 12:31PM EDT | 20.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 270 | 303.13% |
| LI240510P00021000 | 2024-05-01 11:58AM EDT | 21.00 | 0.05 | 0.00 | 0.93 | 0.00 | - | 12 | 142 | 456.25% |
| LI240510P00021500 | 2024-04-29 10:24AM EDT | 21.50 | 0.12 | 0.00 | 0.12 | 0.00 | - | 10 | 69 | 246.88% |
| LI240510P00022000 | 2024-05-08 3:46PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 643 | 150.00% |
| LI240510P00022500 | 2024-05-01 2:53PM EDT | 22.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 52 | 372.66% |
| LI240510P00023000 | 2024-05-09 9:46AM EDT | 23.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 22 | 74 | 341.02% |
| LI240510P00023500 | 2024-05-09 12:03PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 142 | 197 | 106.25% |
| LI240510P00024000 | 2024-05-08 1:28PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 107 | 87.50% |
| LI240510P00024500 | 2024-05-08 3:54PM EDT | 24.50 | 0.01 | 0.00 | 1.26 | -0.01 | -50.00% | 1 | 698 | 276.17% |
| LI240510P00025000 | 2024-05-10 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 960 | 59.38% |
| LI240510P00025500 | 2024-05-10 2:18PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 234 | 48.44% |
| LI240510P00026000 | 2024-05-10 1:40PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 502 | 31.25% |
| LI240510P00026500 | 2024-05-10 3:34PM EDT | 26.50 | 0.03 | 0.00 | 0.02 | -0.07 | -70.00% | 1,847 | 924 | 14.84% |
| LI240510P00027000 | 2024-05-10 3:57PM EDT | 27.00 | 0.34 | 0.24 | 0.54 | +0.12 | +54.55% | 1,166 | 2,059 | 64.84% |
| LI240510P00027500 | 2024-05-10 3:36PM EDT | 27.50 | 0.90 | 0.59 | 0.87 | +0.44 | +95.65% | 86 | 257 | 54.69% |
| LI240510P00028000 | 2024-05-10 2:05PM EDT | 28.00 | 1.57 | 1.10 | 1.51 | +0.60 | +61.86% | 52 | 1,769 | 115.23% |
| LI240510P00028500 | 2024-05-10 2:53PM EDT | 28.50 | 1.99 | 1.58 | 2.70 | +0.58 | +41.13% | 223 | 1,708 | 170.31% |
| LI240510P00029000 | 2024-05-10 2:05PM EDT | 29.00 | 2.47 | 1.78 | 3.95 | +0.34 | +15.96% | 25 | 275 | 244.92% |
| LI240510P00029500 | 2024-05-08 3:51PM EDT | 29.50 | 2.57 | 2.32 | 3.40 | 0.00 | - | 9 | 111 | 125.00% |
| LI240510P00030000 | 2024-05-10 3:49PM EDT | 30.00 | 3.45 | 2.67 | 3.40 | +0.62 | +21.91% | 24 | 115 | 160.94% |
| LI240510P00030500 | 2024-05-08 10:16AM EDT | 30.50 | 3.46 | 2.10 | 4.80 | 0.00 | - | 1 | 11 | 409.38% |
| LI240510P00031000 | 2024-05-10 9:39AM EDT | 31.00 | 3.77 | 4.25 | 4.40 | -0.19 | -4.80% | 1 | 16 | 137.50% |
| LI240510P00031500 | 2024-05-07 11:11AM EDT | 31.50 | 3.30 | 4.35 | 4.90 | 0.00 | - | 1 | 3 | 209.38% |
| LI240510P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 7.35 | 5.20 | 5.45 | 0.00 | - | 1 | 1 | 162.50% |
| LI240510P00033000 | 2024-05-08 3:21PM EDT | 33.00 | 6.55 | 6.20 | 6.45 | 0.00 | - | 4 | 2 | 187.50% |
| LI240510P00035000 | 2024-05-08 3:21PM EDT | 35.00 | 8.25 | 6.30 | 9.40 | 0.00 | - | 2 | 1 | 615.23% |
| LI240510P00035500 | 2024-05-09 11:40AM EDT | 35.50 | 8.30 | 8.75 | 8.90 | 0.00 | - | 1 | 0 | 237.50% |
| LI240510P00036000 | 2024-04-22 1:15PM EDT | 36.00 | 11.10 | 9.25 | 9.45 | 0.00 | - | 4 | 0 | 287.50% |
| LI240510P00036500 | 2024-05-08 3:21PM EDT | 36.50 | 9.90 | 7.75 | 11.95 | 0.00 | - | - | 0 | 296.88% |
| LI240510P00037000 | 2024-05-08 12:06PM EDT | 37.00 | 10.30 | 10.25 | 10.40 | 0.00 | - | - | 0 | 268.75% |
| LI240510P00038000 | 2024-05-08 10:17AM EDT | 38.00 | 11.05 | 11.20 | 12.20 | 0.00 | - | - | 0 | 518.75% |
| LI240510P00039000 | 2024-04-12 12:43PM EDT | 39.00 | 9.35 | 10.35 | 13.40 | 0.00 | - | 1 | 0 | 744.92% |
| LI240510P00041000 | 2024-05-07 11:17AM EDT | 41.00 | 12.65 | 14.20 | 16.45 | 0.00 | - | - | 0 | 782.42% |
| LI240510P00042000 | 2024-05-08 10:51AM EDT | 42.00 | 15.25 | 15.15 | 17.25 | 0.00 | - | - | 0 | 775.78% |
| LI240510P00045000 | 2024-05-09 9:56AM EDT | 45.00 | 17.60 | 17.25 | 19.45 | 0.00 | - | 1 | 1 | 453.13% |
© 2024 Yahoo. All rights reserved.