Stocks Options

LAST PRICE
29.2850
TODAY'S CHANGE (%)
Trending Up0.4650 (1.6135%)

Bid / Lots
29.2700/ 4
Ask / Lots
29.2800/ 5
Open / Previous Close
29.3500 / 28.8200
Day Range
Low 28.6500
High 29.6100
52 Week Range
Low 17.4400
High 46.4400
Volume
11,076,077
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 64.832

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LIIn the Money	$19.05In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LIIn the Money	$18.10In the Money	$18.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LIIn the Money	$17.05In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
LIIn the Money	$15.35In the Money	$16.55In the Money	$16.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.00	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LIIn the Money	$15.55In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LIIn the Money	$15.10In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	LIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LIIn the Money	$14.60In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LIIn the Money	$14.05In the Money	$15.35In the Money	$14.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
LIIn the Money	$12.65In the Money	$14.05In the Money	$11.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$15.50	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
LIIn the Money	$13.00In the Money	$14.45In the Money	$7.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$16.00	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
LIIn the Money	$12.60In the Money	$13.90In the Money	$7.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$16.50	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
LIIn the Money	$12.00In the Money	$12.50In the Money	$2.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.00	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
LIIn the Money	$11.55In the Money	$12.00In the Money	$3.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$17.50	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
LIIn the Money	$11.20In the Money	$11.50In the Money	$5.92In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$18.00	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
LIIn the Money	$9.80In the Money	$12.70In the Money	$11.00In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$18.50	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
LIIn the Money	$9.90In the Money	$11.40In the Money	$10.30In the Money	$0.80In the Money	3In the Money	438In the Money	Filter Table By Strike Price of$19.00	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
LIIn the Money	$9.70In the Money	$10.85In the Money	$10.10In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$19.50	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LIIn the Money	$8.20In the Money	$10.35In the Money	$9.25In the Money	$0.50In the Money	11In the Money	404In the Money	Filter Table By Strike Price of$20.00	LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	548Out of the Money
LIIn the Money	$8.60In the Money	$8.90In the Money	$8.61In the Money	$-0.09In the Money	24In the Money	221In the Money	Filter Table By Strike Price of$20.50	LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,037Out of the Money
LIIn the Money	$7.20In the Money	$9.35In the Money	$7.99In the Money	$-0.21In the Money	4In the Money	458In the Money	Filter Table By Strike Price of$21.00	LIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
LIIn the Money	$7.65In the Money	$8.90In the Money	$7.52In the Money	$0.05In the Money	15In the Money	689In the Money	Filter Table By Strike Price of$21.50	LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
LIIn the Money	$5.20In the Money	$9.35In the Money	$7.30In the Money	$-0.13In the Money	269In the Money	902In the Money	Filter Table By Strike Price of$22.00	LIOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	3Out of the Money	78Out of the Money
LIIn the Money	$6.65In the Money	$7.90In the Money	$6.75In the Money	$0.14In the Money	2In the Money	131In the Money	Filter Table By Strike Price of$22.50	LIOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	76Out of the Money
LIIn the Money	$5.20In the Money	$8.30In the Money	$6.15In the Money	$-0.15In the Money	14In the Money	272In the Money	Filter Table By Strike Price of$23.00	LIOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	300Out of the Money
LIIn the Money	$5.70In the Money	$5.85In the Money	$5.65In the Money	$0.10In the Money	22In the Money	290In the Money	Filter Table By Strike Price of$23.50	LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	2,207Out of the Money
LIIn the Money	$4.20In the Money	$6.35In the Money	$5.03In the Money	$0.31In the Money	666In the Money	949In the Money	Filter Table By Strike Price of$24.00	LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	357Out of the Money
LIIn the Money	$3.70In the Money	$5.80In the Money	$4.70In the Money	$0.50In the Money	6In the Money	94In the Money	Filter Table By Strike Price of$24.50	LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	184Out of the Money
LIIn the Money	$4.20In the Money	$4.35In the Money	$4.30In the Money	$-0.15In the Money	49In the Money	686In the Money	Filter Table By Strike Price of$25.00	LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	890Out of the Money
LIIn the Money	$3.55In the Money	$4.80In the Money	$3.55In the Money	$0.00In the Money	20In the Money	188In the Money	Filter Table By Strike Price of$25.50	LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.08Out of the Money	1Out of the Money	1,006Out of the Money
LIIn the Money	$3.20In the Money	$4.00In the Money	$3.30In the Money	$0.32In the Money	92In the Money	811In the Money	Filter Table By Strike Price of$26.00	LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	233Out of the Money
LIIn the Money	$2.71In the Money	$2.98In the Money	$2.55In the Money	$0.08In the Money	55In the Money	407In the Money	Filter Table By Strike Price of$26.50	LINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	7Near the Money	457Near the Money
LIIn the Money	$2.13In the Money	$2.78In the Money	$2.16In the Money	$0.16In the Money	71In the Money	447In the Money	Filter Table By Strike Price of$27.00	LINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	29Near the Money	253Near the Money
LIIn the Money	$1.34In the Money	$2.63In the Money	$1.71In the Money	$0.11In the Money	44In the Money	649In the Money	Filter Table By Strike Price of$27.50	LINear the Money	---Near the Money	$0.13Near the Money	$0.01Near the Money	$-0.11Near the Money	19Near the Money	325Near the Money
LIIn the Money	$1.16In the Money	$1.42In the Money	$1.30In the Money	$0.09In the Money	133In the Money	485In the Money	Filter Table By Strike Price of$28.00	LINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.20Near the Money	102Near the Money	117Near the Money
LIIn the Money	$0.56In the Money	$1.03In the Money	$0.78In the Money	$0.08In the Money	605In the Money	2,147In the Money	Filter Table By Strike Price of$28.50	LINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.47Near the Money	118Near the Money	210Near the Money
LIUnderlying issue's last price	$0.10Underlying issue's last price	$0.38Underlying issue's last price	$0.32Underlying issue's last price	$-0.15Underlying issue's last price	764Underlying issue's last price	605Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	LIUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.02Underlying issue's last price	$-0.80Underlying issue's last price	129Underlying issue's last price	92Underlying issue's last price
LINear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.37Near the Money	818Near the Money	804Near the Money	Filter Table By Strike Price of$29.50	LIIn the Money	$0.17In the Money	$0.78In the Money	$0.32In the Money	$-0.71In the Money	71In the Money	12In the Money
LINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.23Near the Money	1,116Near the Money	4,075Near the Money	Filter Table By Strike Price of$30.00	LIIn the Money	$0.63In the Money	$0.85In the Money	$0.80In the Money	$-0.60In the Money	7In the Money	17In the Money
LINear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$-0.12Near the Money	1Near the Money	301Near the Money	Filter Table By Strike Price of$30.50	LIIn the Money	$1.03In the Money	$1.33In the Money	$1.35In the Money	$-0.65In the Money	10In the Money	1In the Money
LINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.12Near the Money	176Near the Money	685Near the Money	Filter Table By Strike Price of$31.00	LIIn the Money	$1.15In the Money	$2.35In the Money	$1.81In the Money	$-2.69In the Money	32In the Money	2In the Money
LINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	30Near the Money	360Near the Money	Filter Table By Strike Price of$31.50	LIIn the Money	$1.12In the Money	$3.45In the Money	$2.63In the Money	$-0.62In the Money	1In the Money	1In the Money
LINear the Money	---Near the Money	$0.21Near the Money	$0.04Near the Money	$-0.05Near the Money	444Near the Money	550Near the Money	Filter Table By Strike Price of$32.00	LIIn the Money	$1.63In the Money	$3.70In the Money	$2.80In the Money	$-0.60In the Money	1In the Money	390In the Money
LIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8Out of the Money	42Out of the Money	Filter Table By Strike Price of$32.50	LIIn the Money	$1.41In the Money	$4.50In the Money	$3.40In the Money	$0.00In the Money	---In the Money	2In the Money
LIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	59Out of the Money	Filter Table By Strike Price of$33.00	LIIn the Money	$2.57In the Money	$5.55In the Money	$4.00In the Money	$0.43In the Money	1In the Money	2In the Money
LIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	4Out of the Money	23Out of the Money	Filter Table By Strike Price of$33.50	LIIn the Money	$2.85In the Money	$5.50In the Money	$6.85In the Money	$0.00In the Money	---In the Money	1In the Money
LIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money	Filter Table By Strike Price of$34.00	LIIn the Money	$2.93In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$34.50	LIIn the Money	$4.00In the Money	$6.65In the Money	$8.96In the Money	$0.00In the Money	---In the Money	1In the Money
LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,121Out of the Money	Filter Table By Strike Price of$35.00	LIIn the Money	$4.45In the Money	$7.70In the Money	$8.30In the Money	$0.00In the Money	---In the Money	3In the Money
LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$35.50	LIIn the Money	$5.15In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$36.00	LIIn the Money	$5.60In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$36.50	LIIn the Money	$6.25In the Money	$8.50In the Money	$8.00In the Money	$0.00In the Money	---In the Money	10In the Money
LIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	LIIn the Money	$6.55In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	LIIn the Money	$7.05In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	LIIn the Money	$7.55In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Li Auto Inc
NASDAQ:LIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)