Stocks Options

LAST PRICE
19.1200
TODAY'S CHANGE (%)
Trending Up0.2400 (1.2712%)

Bid / Lots
19.0900/ 2
Ask / Lots
19.1200/ 29
Open / Previous Close
18.9300 / 18.8800
Day Range
Low 18.8900
High 19.2450
52 Week Range
Low 17.4400
High 46.4400
Volume
4,205,058
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 61.869

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LIIn the Money	$9.05In the Money	$10.90In the Money	$9.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$10.00	LIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
LIIn the Money	$7.05In the Money	$8.45In the Money	$8.20In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$11.00	LIOut of the Money	---Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LIIn the Money	$6.00In the Money	$8.25In the Money	$6.85In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$12.00	LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LIIn the Money	$5.50In the Money	$7.70In the Money	$6.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$12.50	LIOut of the Money	---Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LIIn the Money	$6.00In the Money	$6.20In the Money	$5.95In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$13.00	LIOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
LIIn the Money	$5.50In the Money	$7.75In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LIIn the Money	$3.50In the Money	$5.25In the Money	$5.05In the Money	$0.30In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$14.00	LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	119Out of the Money
LIIn the Money	$3.55In the Money	$4.80In the Money	$5.05In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$14.50	LIOut of the Money	---Out of the Money	$0.76Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
LIIn the Money	$4.00In the Money	$4.25In the Money	$3.85In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$15.00	LIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,234Out of the Money
LIIn the Money	$3.55In the Money	$3.80In the Money	$2.96In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$15.50	LIOut of the Money	---Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
LIIn the Money	$2.14In the Money	$4.20In the Money	$2.89In the Money	$0.00In the Money	---In the Money	326In the Money	Filter Table By Strike Price of$16.00	LIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	559Out of the Money
LIIn the Money	$0.94In the Money	$2.90In the Money	$2.62In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$16.50	LINear the Money	---Near the Money	$0.24Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	42Near the Money
LIIn the Money	$2.11In the Money	$2.30In the Money	$1.87In the Money	$0.00In the Money	---In the Money	653In the Money	Filter Table By Strike Price of$17.00	LINear the Money	$0.02Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	14Near the Money	1,161Near the Money
LIIn the Money	$1.67In the Money	$1.76In the Money	$1.66In the Money	$0.15In the Money	1In the Money	150In the Money	Filter Table By Strike Price of$17.50	LINear the Money	$0.06Near the Money	$0.08Near the Money	$0.09Near the Money	$-0.07Near the Money	4Near the Money	224Near the Money
LIIn the Money	$1.17In the Money	$1.31In the Money	$1.32In the Money	$0.14In the Money	33In the Money	1,703In the Money	Filter Table By Strike Price of$18.00	LINear the Money	$0.14Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.09Near the Money	40Near the Money	5,924Near the Money
LIIn the Money	$0.86In the Money	$1.14In the Money	$0.90In the Money	$0.06In the Money	16In the Money	417In the Money	Filter Table By Strike Price of$18.50	LINear the Money	$0.25Near the Money	$0.28Near the Money	$0.26Near the Money	$-0.14Near the Money	21Near the Money	322Near the Money
LIUnderlying issue's last price	$0.56Underlying issue's last price	$0.61Underlying issue's last price	$0.60Underlying issue's last price	$0.05Underlying issue's last price	137Underlying issue's last price	1,549Underlying issue's last price	Filter Table By Strike Price of$19.00Underlying issue's last price	LIUnderlying issue's last price	$0.45Underlying issue's last price	$0.48Underlying issue's last price	$0.46Underlying issue's last price	$-0.16Underlying issue's last price	41Underlying issue's last price	2,188Underlying issue's last price
LINear the Money	$0.34Near the Money	$0.38Near the Money	$0.38Near the Money	$0.05Near the Money	805Near the Money	982Near the Money	Filter Table By Strike Price of$19.50	LIIn the Money	$0.57In the Money	$0.97In the Money	$0.67In the Money	$-0.24In the Money	6In the Money	193In the Money
LINear the Money	$0.19Near the Money	$0.21Near the Money	$0.21Near the Money	$-0.02Near the Money	269Near the Money	1,738Near the Money	Filter Table By Strike Price of$20.00	LIIn the Money	$1.06In the Money	$1.29In the Money	$1.15In the Money	$-0.15In the Money	13In the Money	4,480In the Money
LINear the Money	$0.11Near the Money	$0.15Near the Money	$0.14Near the Money	$0.01Near the Money	49Near the Money	295Near the Money	Filter Table By Strike Price of$20.50	LIIn the Money	$1.46In the Money	$1.61In the Money	$1.58In the Money	$-0.28In the Money	1In the Money	75In the Money
LINear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.01Near the Money	43Near the Money	4,148Near the Money	Filter Table By Strike Price of$21.00	LIIn the Money	$1.92In the Money	$2.02In the Money	$2.00In the Money	$-0.18In the Money	10In the Money	2,593In the Money
LINear the Money	$0.04Near the Money	$0.07Near the Money	$0.06Near the Money	$0.01Near the Money	11Near the Money	3,755Near the Money	Filter Table By Strike Price of$21.50	LIIn the Money	$2.37In the Money	$2.51In the Money	$1.78In the Money	$0.00In the Money	---In the Money	521In the Money
LINear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	6Near the Money	4,206Near the Money	Filter Table By Strike Price of$22.00	LIIn the Money	$1.92In the Money	$3.90In the Money	$2.98In the Money	$0.33In the Money	1In the Money	417In the Money
LIOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$22.50	LIIn the Money	$2.53In the Money	$3.55In the Money	$4.75In the Money	$0.00In the Money	---In the Money	64In the Money
LIOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,332Out of the Money	Filter Table By Strike Price of$23.00	LIIn the Money	$3.00In the Money	$5.00In the Money	$4.13In the Money	$0.00In the Money	---In the Money	2,234In the Money
LIOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$23.50	LIIn the Money	$4.25In the Money	$4.75In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money
LIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.02Out of the Money	$0.00Out of the Money	25Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$24.00	LIIn the Money	$3.90In the Money	$5.65In the Money	$5.20In the Money	$0.00In the Money	---In the Money	224In the Money
LIOut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$24.50	LIIn the Money	$4.20In the Money	$6.10In the Money	$5.00In the Money	$0.00In the Money	---In the Money	13In the Money
LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	3,346Out of the Money	Filter Table By Strike Price of$25.00	LIIn the Money	$5.75In the Money	$6.25In the Money	$5.95In the Money	$-0.19In the Money	1In the Money	722In the Money
LIOut of the Money	---Out of the Money	$0.76Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	761Out of the Money	Filter Table By Strike Price of$25.50	LIIn the Money	$5.95In the Money	$6.55In the Money	$6.70In the Money	$0.00In the Money	---In the Money	9In the Money
LIOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$26.00	LIIn the Money	$6.80In the Money	$9.00In the Money	$7.05In the Money	$0.00In the Money	---In the Money	51In 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	787Out of the Money	1,739Out of the Money	Filter Table By Strike Price of$27.00	LIIn the Money	$7.75In the Money	$8.00In the Money	$8.05In the Money	$0.00In the Money	---In the Money	16In the Money
LIOut of the Money	---Out of the Money	$0.38Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,916Out of the Money	Filter Table By Strike Price of$28.00	LIIn the Money	$6.80In the Money	$10.90In the Money	$9.05In the Money	$0.00In the Money	---In the Money	30In the Money
LIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,375Out of the Money	Filter Table By Strike Price of$29.00	LIIn the Money	$9.80In the Money	$10.05In the Money	$10.05In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,519Out of the Money	Filter Table By Strike Price of$30.00	LIIn the Money	$10.80In the Money	$11.15In the Money	$9.75In the Money	$0.00In the Money	---In the Money	1In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,013Out of the Money	Filter Table By Strike Price of$31.00	LIIn the Money	$11.30In the Money	$11.95In the Money	$9.75In the Money	$0.00In the Money	---In the Money	9In 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	583Out of the Money	Filter Table By Strike Price of$32.00	LIIn the Money	$12.70In the Money	$14.00In the Money	$12.10In the Money	$0.00In the Money	---In the Money	8In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	889Out of the Money	Filter Table By Strike Price of$33.00	LIIn the Money	$12.80In the Money	$15.90In the Money	$13.10In the Money	$0.00In the Money	---In the Money	8In the Money
LIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	645Out of the Money	Filter Table By Strike Price of$34.00	LIIn the Money	$14.70In the Money	$15.05In the Money	$14.85In the Money	$-0.20In the Money	23In the Money	295In the Money
LIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,058Out of the Money	Filter Table By Strike Price of$35.00	LIIn the Money	$15.00In the Money	$16.00In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	483Out of the Money	Filter Table By Strike Price of$36.00	LIIn the Money	$16.75In the Money	$17.05In the Money	$18.35In the Money	$0.00In the Money	---In the Money	1In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money	Filter Table By Strike Price of$37.00	LIIn the Money	$17.35In the Money	$18.95In the Money	$17.85In the Money	$-0.20In the Money	23In the Money	32In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	573Out of the Money	Filter Table By Strike Price of$38.00	LIIn the Money	$18.30In the Money	$19.00In the Money	$20.15In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money	Filter Table By Strike Price of$39.00	LIIn the Money	$19.75In the Money	$21.95In the Money	$18.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,951Out of the Money	Filter Table By Strike Price of$40.00	LIIn the Money	$20.80In the Money	$21.95In the Money	$13.65In the Money	$0.00In the Money	---In the Money	3In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money	Filter Table By Strike Price of$41.00	LIIn the Money	$21.25In the Money	$22.95In the Money	$23.35In the Money	$0.00In the Money	---In the Money	3In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	505Out of the Money	Filter Table By Strike Price of$42.00	LIIn the Money	$22.10In the Money	$24.60In the Money	$20.80In the Money	$0.00In the Money	---In the Money	3In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1,302Out of the Money	Filter Table By Strike Price of$43.00	LIIn the Money	$22.95In the Money	$24.10In the Money	$22.05In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	595Out of the Money	Filter Table By Strike Price of$44.00	LIIn the Money	$23.90In the Money	$25.00In the Money	$22.70In the Money	$0.00In the Money	---In the Money	1In the Money
LIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	1,431Out of the Money	Filter Table By Strike Price of$45.00	LIIn the Money	$25.35In the Money	$26.45In the Money	$20.05In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	668Out of the Money	Filter Table By Strike Price of$46.00	LIIn the Money	$26.30In the Money	$27.35In the Money	$10.35In the Money	$0.00In the Money	---In the Money	1In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money	Filter Table By Strike Price of$47.00	LIIn the Money	$27.40In the Money	$28.05In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$48.00	LIIn the Money	$28.35In the Money	$29.45In the Money	$11.90In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$49.00	LIIn the Money	$29.70In the Money	$30.40In the Money	$12.65In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$50.00	LIIn the Money	$30.45In the Money	$31.35In the Money	$14.25In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$55.00	LIIn the Money	$35.55In the Money	$36.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	262Out of the Money	Filter Table By Strike Price of$60.00	LIIn the Money	$40.30In the Money	$41.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	491Out of the Money	Filter Table By Strike Price of$65.00	LIIn the Money	$45.30In the Money	$46.45In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)