NasdaqGS - Delayed Quote USD
Li Auto Inc. (LI)
26.29
+0.61
+(2.38%)
At close: May 7 at 4:00:01 PM EDT
27.23
+0.94
+(3.58%)
Pre-Market: 4:14:08 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI250509C00014000 | 4/24/2025 10:43 AM | 14 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LI250509C00016000 | 5/7/2025 1:07 PM | 16 | 10.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LI250509C00017000 | 5/6/2025 11:34 AM | 17 | 8.52 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LI250509C00017500 | 4/7/2025 3:44 PM | 17.5 | 4.51 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LI250509C00019000 | 4/10/2025 2:01 PM | 19 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LI250509C00020000 | 5/1/2025 12:45 PM | 20 | 4.67 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LI250509C00020500 | 4/24/2025 10:43 AM | 20.5 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LI250509C00021000 | 4/25/2025 10:34 AM | 21 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LI250509C00021500 | 4/30/2025 2:09 PM | 21.5 | 2.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LI250509C00022000 | 5/6/2025 9:46 AM | 22 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LI250509C00022500 | 5/5/2025 10:16 AM | 22.5 | 2.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LI250509C00023000 | 5/7/2025 1:17 PM | 23 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| LI250509C00023500 | 5/7/2025 11:50 AM | 23.5 | 2.64 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LI250509C00024000 | 5/7/2025 9:57 AM | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| LI250509C00024500 | 5/7/2025 10:18 AM | 24.5 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| LI250509C00025000 | 5/7/2025 12:29 PM | 25 | 1.24 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| LI250509C00025500 | 5/7/2025 3:39 PM | 25.5 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 455 | 0 | 0.00% |
| LI250509C00026000 | 5/7/2025 3:50 PM | 26 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 0.00% |
| LI250509C00026500 | 5/7/2025 3:51 PM | 26.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 3.13% |
| LI250509C00027000 | 5/7/2025 2:07 PM | 27 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 12.50% |
| LI250509C00027500 | 5/7/2025 3:59 PM | 27.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| LI250509C00028000 | 5/7/2025 9:43 AM | 28 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| LI250509C00028500 | 5/6/2025 9:34 AM | 28.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LI250509C00029000 | 5/6/2025 11:28 AM | 29 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LI250509C00030000 | 5/5/2025 2:27 PM | 30 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| LI250509C00031000 | 4/4/2025 10:42 AM | 31 | 0.18 | 0.00 | 1.92 | 0.00 | 0.00% | 1 | 1 | 318.55% |
| LI250509C00031500 | 3/27/2025 2:59 PM | 31.5 | 0.48 | 0.00 | 2.15 | 0.00 | 0.00% | - | 5 | 351.56% |
| LI250509C00033000 | 4/8/2025 3:48 PM | 33 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LI250509C00034000 | 4/10/2025 11:29 AM | 34 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LI250509C00036000 | 4/8/2025 3:48 PM | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LI250509P00015000 | 4/7/2025 11:16 AM | 15 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LI250509P00017500 | 4/9/2025 10:48 AM | 17.5 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LI250509P00019000 | 4/9/2025 11:57 AM | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LI250509P00020000 | 5/1/2025 9:49 AM | 20 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| LI250509P00020500 | 4/24/2025 11:19 AM | 20.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LI250509P00021000 | 4/30/2025 9:30 AM | 21 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LI250509P00021500 | 5/1/2025 2:30 PM | 21.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 50.00% |
| LI250509P00022000 | 5/6/2025 10:11 AM | 22 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| LI250509P00022500 | 5/6/2025 10:41 AM | 22.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LI250509P00023000 | 5/7/2025 10:37 AM | 23 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| LI250509P00023500 | 5/7/2025 2:57 PM | 23.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| LI250509P00024000 | 5/6/2025 3:26 PM | 24 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| LI250509P00024500 | 5/6/2025 2:05 PM | 24.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| LI250509P00025000 | 5/7/2025 3:57 PM | 25 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 25.00% |
| LI250509P00025500 | 5/7/2025 3:48 PM | 25.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 212 | 0 | 12.50% |
| LI250509P00026000 | 5/7/2025 3:59 PM | 26 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 6.25% |
| LI250509P00026500 | 5/7/2025 3:52 PM | 26.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 0.00% |
| LI250509P00027000 | 5/2/2025 11:54 AM | 27 | 2.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LI250509P00028000 | 5/2/2025 12:58 PM | 28 | 2.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
XPEV XPeng Inc.
19.18
-2.84%
NIO NIO Inc.
3.8400
-2.04%
ZK ZEEKR Intelligent Technology Holding Limited
25.19
+11.51%
9866.HK NIO Inc.
30.050
+0.67%
9868.HK XPeng Inc.
75.850
+1.40%
BYDDY BYD Company Limited
98.29
-0.01%
BYDDF BYD Company Limited
49.40
+0.32%
LCID Lucid Group, Inc.
2.2500
-3.43%
WKHS Workhorse Group Inc.
1.0800
+1.89%
RIVN Rivian Automotive, Inc.
12.72
-5.78%