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
66,058.59 +198.20 (+0.30%) 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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240816C00014000 | 2024-06-12 11:53AM EDT | 14.00 | 5.52 | 5.05 | 5.30 | 0.00 | - | 11 | 12 | 69.63% |
| LI240816C00015000 | 2024-06-03 1:02PM EDT | 15.00 | 5.70 | 4.25 | 4.45 | 0.00 | - | 2 | 0 | 67.09% |
| LI240816C00016000 | 2024-06-06 3:14PM EDT | 16.00 | 4.55 | 3.60 | 4.40 | 0.00 | - | 1 | 6 | 81.64% |
| LI240816C00017000 | 2024-06-14 10:57AM EDT | 17.00 | 3.10 | 2.92 | 3.00 | -0.20 | -6.06% | 2 | 11 | 65.23% |
| LI240816C00018000 | 2024-06-12 11:21AM EDT | 18.00 | 2.52 | 2.33 | 2.40 | 0.00 | - | 5 | 93 | 63.77% |
| LI240816C00019000 | 2024-06-14 11:55AM EDT | 19.00 | 1.92 | 1.82 | 1.93 | -0.32 | -14.29% | 24 | 200 | 63.18% |
| LI240816C00020000 | 2024-06-14 3:58PM EDT | 20.00 | 1.46 | 1.44 | 1.68 | -0.24 | -14.12% | 243 | 1,486 | 65.72% |
| LI240816C00021000 | 2024-06-14 11:04AM EDT | 21.00 | 1.22 | 1.09 | 1.38 | -0.18 | -12.86% | 21 | 350 | 65.72% |
| LI240816C00022000 | 2024-06-14 1:56PM EDT | 22.00 | 0.89 | 0.85 | 0.93 | -0.25 | -21.93% | 10 | 895 | 62.89% |
| LI240816C00023000 | 2024-06-14 10:34AM EDT | 23.00 | 0.70 | 0.65 | 0.82 | -0.19 | -21.35% | 16 | 1,081 | 64.94% |
| LI240816C00024000 | 2024-06-14 3:01PM EDT | 24.00 | 0.55 | 0.50 | 0.55 | -0.10 | -15.38% | 41 | 267 | 63.09% |
| LI240816C00025000 | 2024-06-14 3:27PM EDT | 25.00 | 0.41 | 0.40 | 0.42 | -0.08 | -16.33% | 34 | 800 | 63.67% |
| LI240816C00026000 | 2024-06-13 10:57AM EDT | 26.00 | 0.42 | 0.30 | 0.35 | 0.00 | - | 5 | 121 | 64.55% |
| LI240816C00027000 | 2024-06-12 11:56AM EDT | 27.00 | 0.30 | 0.24 | 0.28 | 0.00 | - | 50 | 630 | 65.53% |
| LI240816C00028000 | 2024-06-14 10:22AM EDT | 28.00 | 0.24 | 0.19 | 0.23 | +0.02 | +9.09% | 8 | 492 | 66.41% |
| LI240816C00029000 | 2024-06-13 10:08AM EDT | 29.00 | 0.26 | 0.16 | 0.19 | 0.00 | - | 11 | 412 | 67.77% |
| LI240816C00030000 | 2024-06-14 1:54PM EDT | 30.00 | 0.15 | 0.13 | 0.17 | -0.05 | -25.00% | 5 | 1,388 | 69.34% |
| LI240816C00031000 | 2024-06-13 9:54AM EDT | 31.00 | 0.16 | 0.10 | 0.15 | -0.01 | -5.88% | 1 | 228 | 70.31% |
| LI240816C00032000 | 2024-06-13 3:04PM EDT | 32.00 | 0.13 | 0.08 | 0.14 | 0.00 | - | 7 | 191 | 72.07% |
| LI240816C00033000 | 2024-06-12 12:47PM EDT | 33.00 | 0.12 | 0.04 | 1.02 | 0.00 | - | 15 | 59 | 106.84% |
| LI240816C00034000 | 2024-06-12 3:23PM EDT | 34.00 | 0.08 | 0.03 | 1.12 | 0.00 | - | 10 | 196 | 112.99% |
| LI240816C00035000 | 2024-06-14 10:03AM EDT | 35.00 | 0.08 | 0.03 | 1.04 | -0.01 | -11.11% | 1 | 72 | 114.36% |
| LI240816C00036000 | 2024-06-13 10:03AM EDT | 36.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 873 | 73.05% |
| LI240816C00037000 | 2024-06-10 12:12PM EDT | 37.00 | 0.27 | 0.02 | 1.08 | 0.00 | - | 8 | 16 | 121.88% |
| LI240816C00038000 | 2024-06-13 9:30AM EDT | 38.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 77 | 75.00% |
| LI240816C00039000 | 2024-06-10 10:18AM EDT | 39.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 17 | 77.34% |
| LI240816C00040000 | 2024-05-29 11:34AM EDT | 40.00 | 0.03 | 0.02 | 0.22 | 0.00 | - | 1 | 97 | 95.70% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI240816P00013000 | 2024-06-12 9:36AM EDT | 13.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | - | 65 | 64.45% |
| LI240816P00014000 | 2024-06-12 3:46PM EDT | 14.00 | 0.26 | 0.24 | 0.28 | 0.00 | - | 1 | 969 | 61.91% |
| LI240816P00015000 | 2024-06-10 3:40PM EDT | 15.00 | 0.35 | 0.41 | 0.45 | 0.00 | - | 1 | 166 | 60.84% |
| LI240816P00016000 | 2024-06-13 2:06PM EDT | 16.00 | 0.59 | 0.51 | 0.81 | 0.00 | - | 20 | 252 | 59.47% |
| LI240816P00017000 | 2024-06-14 3:49PM EDT | 17.00 | 0.98 | 0.95 | 0.99 | +0.12 | +13.95% | 27 | 3,319 | 58.25% |
| LI240816P00018000 | 2024-06-14 3:46PM EDT | 18.00 | 1.39 | 1.35 | 2.80 | +0.13 | +10.32% | 39 | 4,836 | 80.86% |
| LI240816P00019000 | 2024-06-14 3:53PM EDT | 19.00 | 1.88 | 1.87 | 1.93 | +0.18 | +10.59% | 13 | 518 | 57.52% |
| LI240816P00020000 | 2024-06-14 2:29PM EDT | 20.00 | 2.49 | 2.44 | 2.67 | +0.20 | +8.73% | 7 | 803 | 59.08% |
| LI240816P00021000 | 2024-06-14 9:51AM EDT | 21.00 | 3.11 | 3.10 | 3.25 | +0.10 | +3.32% | 1 | 228 | 56.98% |
| LI240816P00022000 | 2024-06-14 10:57AM EDT | 22.00 | 3.88 | 3.80 | 3.95 | +0.18 | +4.86% | 4 | 341 | 54.98% |
| LI240816P00023000 | 2024-06-10 9:33AM EDT | 23.00 | 4.00 | 4.60 | 4.75 | 0.00 | - | 1 | 218 | 54.30% |
| LI240816P00024000 | 2024-06-14 2:55PM EDT | 24.00 | 5.54 | 5.50 | 5.60 | +0.23 | +4.33% | 10 | 213 | 54.88% |
| LI240816P00025000 | 2024-06-13 10:13AM EDT | 25.00 | 5.72 | 6.40 | 6.50 | 0.00 | - | 1 | 836 | 54.98% |
| LI240816P00026000 | 2024-05-23 3:43PM EDT | 26.00 | 6.88 | 7.30 | 7.45 | 0.00 | - | 75 | 422 | 54.88% |
| LI240816P00027000 | 2024-06-14 2:37PM EDT | 27.00 | 8.27 | 8.25 | 8.40 | -0.05 | -0.60% | 2 | 1,064 | 55.18% |
| LI240816P00028000 | 2024-05-22 9:42AM EDT | 28.00 | 7.61 | 9.10 | 9.40 | 0.00 | - | 3 | 83 | 50.00% |
| LI240816P00029000 | 2024-06-11 9:37AM EDT | 29.00 | 9.72 | 10.15 | 10.40 | 0.00 | - | 1 | 6 | 57.42% |
| LI240816P00030000 | 2024-06-07 9:45AM EDT | 30.00 | 9.82 | 11.05 | 11.30 | 0.00 | - | 1 | 8 | 64.06% |
| LI240816P00032000 | 2024-05-28 12:24PM EDT | 32.00 | 11.71 | 12.25 | 14.15 | 0.00 | - | 2 | 1 | 123.24% |
| LI240816P00034000 | 2024-05-21 10:12AM EDT | 34.00 | 13.15 | 15.05 | 15.35 | 0.00 | - | - | 0 | 83.01% |
| LI240816P00035000 | 2024-05-15 9:30AM EDT | 35.00 | 9.09 | 15.00 | 16.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.