Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,060.65 +243.29 (+0.37%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Li Auto Inc. (LI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240719C00013000 | 2024-06-03 3:53PM EDT | 13.00 | 7.60 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 67.19% |
| LI240719C00015000 | 2024-06-13 9:30AM EDT | 15.00 | 4.50 | 2.68 | 4.10 | 0.00 | - | 20 | 27 | 71.68% |
| LI240719C00016000 | 2024-06-11 1:12PM EDT | 16.00 | 3.37 | 3.15 | 4.20 | 0.00 | - | 1 | 22 | 91.99% |
| LI240719C00017000 | 2024-06-14 11:28AM EDT | 17.00 | 2.47 | 2.38 | 2.44 | -0.49 | -16.55% | 2 | 18 | 59.77% |
| LI240719C00018000 | 2024-06-14 12:08PM EDT | 18.00 | 1.76 | 1.72 | 1.77 | -0.37 | -17.37% | 84 | 134 | 57.52% |
| LI240719C00019000 | 2024-06-14 2:17PM EDT | 19.00 | 1.24 | 1.20 | 1.25 | -0.30 | -19.48% | 74 | 319 | 56.74% |
| LI240719C00020000 | 2024-06-14 3:27PM EDT | 20.00 | 0.84 | 0.82 | 0.86 | -0.24 | -22.22% | 83 | 1,391 | 56.64% |
| LI240719C00021000 | 2024-06-14 3:41PM EDT | 21.00 | 0.58 | 0.55 | 0.60 | -0.20 | -25.64% | 158 | 1,718 | 57.52% |
| LI240719C00022000 | 2024-06-14 3:28PM EDT | 22.00 | 0.40 | 0.36 | 0.40 | -0.08 | -16.67% | 44 | 1,716 | 57.81% |
| LI240719C00023000 | 2024-06-14 1:09PM EDT | 23.00 | 0.27 | 0.24 | 0.29 | -0.13 | -32.50% | 28 | 212 | 59.47% |
| LI240719C00024000 | 2024-06-14 3:29PM EDT | 24.00 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 2 | 439 | 60.55% |
| LI240719C00025000 | 2024-06-14 3:56PM EDT | 25.00 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 48 | 1,175 | 63.09% |
| LI240719C00026000 | 2024-06-14 11:08AM EDT | 26.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 14 | 426 | 65.63% |
| LI240719C00027000 | 2024-06-14 3:39PM EDT | 27.00 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 1 | 845 | 66.02% |
| LI240719C00028000 | 2024-06-03 9:51AM EDT | 28.00 | 0.22 | 0.03 | 0.11 | 0.00 | - | 20 | 146 | 71.09% |
| LI240719C00029000 | 2024-06-13 9:41AM EDT | 29.00 | 0.09 | 0.01 | 0.60 | 0.00 | - | 6 | 178 | 103.71% |
| LI240719C00030000 | 2024-06-14 1:54PM EDT | 30.00 | 0.03 | 0.04 | 0.06 | -0.01 | -25.00% | 5 | 816 | 76.17% |
| LI240719C00031000 | 2024-06-10 12:42PM EDT | 31.00 | 0.07 | 0.02 | 0.26 | 0.00 | - | 28 | 164 | 96.48% |
| LI240719C00032000 | 2024-06-10 12:16PM EDT | 32.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 8 | 108 | 111.72% |
| LI240719C00033000 | 2024-06-14 2:32PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 29 | 80.47% |
| LI240719C00034000 | 2024-06-07 10:07AM EDT | 34.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 60 | 103.13% |
| LI240719C00035000 | 2024-06-05 10:55AM EDT | 35.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 8 | 31 | 161.13% |
| LI240719C00036000 | 2024-06-05 10:56AM EDT | 36.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 6 | 25 | 165.82% |
| LI240719C00037000 | 2024-05-23 12:45PM EDT | 37.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 90 | 73 | 170.31% |
| LI240719C00038000 | 2024-05-13 10:18AM EDT | 38.00 | 0.47 | 0.00 | 0.76 | 0.00 | - | 3 | 3 | 153.32% |
| LI240719C00040000 | 2024-06-07 10:38AM EDT | 40.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 36 | 104.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240719P00013000 | 2024-05-31 9:54AM EDT | 13.00 | 0.08 | 0.02 | 0.90 | 0.00 | - | 3 | 3 | 117.77% |
| LI240719P00014000 | 2024-06-12 3:25PM EDT | 14.00 | 0.10 | 0.07 | 0.63 | 0.00 | - | 11 | 27 | 91.41% |
| LI240719P00015000 | 2024-06-14 2:30PM EDT | 15.00 | 0.15 | 0.14 | 0.17 | +0.07 | +87.50% | 505 | 7,043 | 58.59% |
| LI240719P00016000 | 2024-06-14 11:42AM EDT | 16.00 | 0.29 | 0.27 | 0.30 | +0.07 | +31.82% | 37 | 195 | 56.06% |
| LI240719P00017000 | 2024-06-14 11:15AM EDT | 17.00 | 0.47 | 0.49 | 0.53 | +0.08 | +20.51% | 8 | 420 | 54.49% |
| LI240719P00018000 | 2024-06-14 3:55PM EDT | 18.00 | 0.85 | 0.82 | 0.87 | +0.18 | +26.87% | 16 | 783 | 53.03% |
| LI240719P00019000 | 2024-06-14 1:22PM EDT | 19.00 | 1.30 | 1.29 | 1.34 | +0.21 | +19.27% | 9 | 1,212 | 51.95% |
| LI240719P00020000 | 2024-06-14 9:54AM EDT | 20.00 | 1.95 | 1.90 | 1.99 | +0.34 | +21.12% | 10 | 2,096 | 52.44% |
| LI240719P00021000 | 2024-06-14 9:51AM EDT | 21.00 | 2.56 | 2.64 | 2.70 | +0.28 | +12.28% | 20 | 1,494 | 52.25% |
| LI240719P00022000 | 2024-06-14 2:56PM EDT | 22.00 | 3.50 | 3.45 | 3.55 | +0.30 | +9.37% | 40 | 743 | 52.93% |
| LI240719P00023000 | 2024-06-13 10:24AM EDT | 23.00 | 3.70 | 4.30 | 5.00 | 0.00 | - | 4 | 340 | 71.39% |
| LI240719P00024000 | 2024-06-10 2:55PM EDT | 24.00 | 4.67 | 5.25 | 5.35 | 0.00 | - | 1 | 2,511 | 52.54% |
| LI240719P00025000 | 2024-06-13 3:27PM EDT | 25.00 | 5.70 | 6.20 | 6.30 | 0.00 | - | 14 | 219 | 51.56% |
| LI240719P00026000 | 2024-06-10 11:44AM EDT | 26.00 | 6.44 | 7.05 | 7.30 | 0.00 | - | 6 | 145 | 64.84% |
| LI240719P00027000 | 2024-06-12 10:58AM EDT | 27.00 | 8.12 | 8.10 | 8.30 | 0.00 | - | 2 | 2,263 | 70.70% |
| LI240719P00028000 | 2024-06-10 1:18PM EDT | 28.00 | 8.45 | 8.65 | 10.95 | 0.00 | - | 2 | 13 | 119.34% |
| LI240719P00029000 | 2024-06-11 9:37AM EDT | 29.00 | 9.75 | 8.10 | 11.55 | 0.00 | - | 1 | 3 | 168.07% |
| LI240719P00030000 | 2024-06-07 11:15AM EDT | 30.00 | 11.20 | 11.00 | 11.50 | +1.34 | +13.59% | 1 | 5 | 76.17% |
| LI240719P00031000 | 2024-06-11 10:55AM EDT | 31.00 | 11.91 | 11.90 | 12.45 | 0.00 | - | 2 | 0 | 109.38% |
| LI240719P00040000 | 2024-05-21 12:55PM EDT | 40.00 | 19.22 | 19.15 | 22.25 | 0.00 | - | - | 0 | 210.25% |
© 2024 Yahoo. All rights reserved.