Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240816C00015000 | 2024-07-17 11:15AM EDT | 15.00 | 3.90 | 2.05 | 3.80 | 0.00 | - | - | 1 | 127.93% |
| LEVI240816C00016000 | 2024-07-24 12:26PM EDT | 16.00 | 1.83 | 1.15 | 2.65 | 0.00 | - | 2 | 18 | 92.48% |
| LEVI240816C00017000 | 2024-07-26 2:24PM EDT | 17.00 | 1.06 | 0.75 | 1.20 | +0.43 | +68.25% | 33 | 165 | 39.26% |
| LEVI240816C00018000 | 2024-07-26 3:47PM EDT | 18.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 46 | 460 | 28.91% |
| LEVI240816C00019000 | 2024-07-26 3:07PM EDT | 19.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 38 | 1,218 | 29.49% |
| LEVI240816C00020000 | 2024-07-26 3:42PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 9 | 2,971 | 31.64% |
| LEVI240816C00021000 | 2024-07-26 9:44AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 385 | 41.80% |
| LEVI240816C00022000 | 2024-07-26 1:47PM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 313 | 55.47% |
| LEVI240816C00023000 | 2024-07-22 10:40AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 223 | 52.34% |
| LEVI240816C00024000 | 2024-07-22 9:48AM EDT | 24.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 587 | 59.38% |
| LEVI240816C00025000 | 2024-07-19 3:08PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 168 | 74.22% |
| LEVI240816C00026000 | 2024-07-19 12:48PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 109 | 72.66% |
| LEVI240816C00027000 | 2024-07-26 11:31AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 8 | 65 | 78.91% |
| LEVI240816C00028000 | 2024-07-17 10:50AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 230 | 84.38% |
| LEVI240816C00029000 | 2024-07-25 10:50AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 97 | 89.84% |
| LEVI240816C00030000 | 2024-06-26 2:54PM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 1 | 95.31% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240816P00014000 | 2024-07-03 10:48AM EDT | 14.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 4 | 60.94% |
| LEVI240816P00015000 | 2024-07-23 3:29PM EDT | 15.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 67.38% |
| LEVI240816P00016000 | 2024-07-25 2:57PM EDT | 16.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 9 | 52 | 39.26% |
| LEVI240816P00017000 | 2024-07-26 3:25PM EDT | 17.00 | 0.20 | 0.05 | 0.25 | -0.14 | -41.18% | 11 | 1,106 | 34.47% |
| LEVI240816P00018000 | 2024-07-26 12:44PM EDT | 18.00 | 0.54 | 0.55 | 0.65 | -0.30 | -35.71% | 12 | 1,255 | 33.50% |
| LEVI240816P00019000 | 2024-07-26 12:44PM EDT | 19.00 | 1.29 | 1.25 | 1.60 | -0.41 | -24.12% | 10 | 839 | 51.86% |
| LEVI240816P00020000 | 2024-07-26 11:40AM EDT | 20.00 | 2.25 | 1.65 | 2.85 | -0.55 | -19.64% | 10 | 173 | 84.77% |
| LEVI240816P00021000 | 2024-07-24 11:09AM EDT | 21.00 | 3.20 | 2.45 | 4.00 | 0.00 | - | 21 | 994 | 50.00% |
| LEVI240816P00022000 | 2024-07-23 2:20PM EDT | 22.00 | 3.95 | 3.50 | 5.10 | 0.00 | - | 5 | 222 | 69.14% |
| LEVI240816P00023000 | 2024-07-23 2:20PM EDT | 23.00 | 5.00 | 4.40 | 6.10 | 0.00 | - | 5 | 68 | 72.85% |
| LEVI240816P00024000 | 2024-07-19 3:35PM EDT | 24.00 | 5.75 | 5.50 | 7.10 | 0.00 | - | 2 | 11 | 88.28% |
| LEVI240816P00027000 | 2024-07-10 11:30AM EDT | 27.00 | 8.70 | 8.50 | 10.10 | 0.00 | - | 4 | 4 | 112.50% |
| LEVI240816P00028000 | 2024-06-28 9:54AM EDT | 28.00 | 8.50 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 111.72% |
| LEVI240816P00029000 | 2024-07-18 3:59PM EDT | 29.00 | 10.70 | 10.70 | 12.10 | 0.00 | - | 5 | 5 | 140.04% |
© 2024 Yahoo. All rights reserved.