Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI230217C00010000 | 2023-01-23 11:51AM EST | 10.00 | 6.89 | 8.00 | 8.20 | 0.00 | - | - | 0 | 179.69% |
| LEVI230217C00013000 | 2023-01-30 3:42PM EST | 13.00 | 4.87 | 5.00 | 5.20 | 0.00 | - | 1 | 0 | 108.59% |
| LEVI230217C00014000 | 2023-02-06 9:59AM EST | 14.00 | 4.74 | 4.00 | 4.20 | 0.00 | - | 1 | 0 | 88.28% |
| LEVI230217C00015000 | 2023-02-02 10:26AM EST | 15.00 | 4.14 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 68.75% |
| LEVI230217C00016000 | 2023-02-03 1:06PM EST | 16.00 | 3.14 | 2.00 | 2.25 | 0.00 | - | 10 | 9 | 59.77% |
| LEVI230217C00017000 | 2023-02-07 10:12AM EST | 17.00 | 1.29 | 1.15 | 1.40 | -0.16 | -11.03% | 21 | 1,802 | 55.08% |
| LEVI230217C00018000 | 2023-02-07 10:06AM EST | 18.00 | 0.53 | 0.50 | 0.60 | -0.12 | -18.46% | 2 | 1,287 | 41.41% |
| LEVI230217C00019000 | 2023-02-06 3:42PM EST | 19.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 140 | 533 | 44.92% |
| LEVI230217C00020000 | 2023-02-07 10:12AM EST | 20.00 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 20 | 69 | 48.44% |
| LEVI230217C00021000 | 2023-02-03 1:06PM EST | 21.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 99.61% |
| LEVI230217C00022000 | 2023-01-24 12:59PM EST | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 59.38% |
| LEVI230217C00023000 | 2023-01-31 1:58PM EST | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 70.31% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI230217P00011000 | 2023-01-25 9:41AM EST | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 140.63% |
| LEVI230217P00012000 | 2023-01-30 11:25AM EST | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 118.75% |
| LEVI230217P00013000 | 2023-01-25 11:05AM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 213 | 98.44% |
| LEVI230217P00014000 | 2023-01-31 11:22AM EST | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,566 | 79.69% |
| LEVI230217P00015000 | 2023-02-03 1:11PM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,647 | 60.94% |
| LEVI230217P00016000 | 2023-02-06 3:42PM EST | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 1,639 | 50.39% |
| LEVI230217P00017000 | 2023-02-07 10:06AM EST | 17.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 4 | 582 | 50.39% |
| LEVI230217P00018000 | 2023-02-07 10:02AM EST | 18.00 | 0.40 | 0.40 | 0.55 | +0.03 | +8.11% | 3 | 238 | 49.90% |
| LEVI230217P00019000 | 2023-02-07 10:14AM EST | 19.00 | 0.90 | 0.90 | 1.10 | +0.02 | +2.27% | 4 | 33 | 45.31% |
| LEVI230217P00020000 | 2023-02-06 12:37PM EST | 20.00 | 1.51 | 1.70 | 2.05 | 0.00 | - | 2 | 8 | 61.91% |
| LEVI230217P00021000 | 2023-02-03 11:36AM EST | 21.00 | 1.85 | 2.65 | 3.30 | 0.00 | - | 5 | 9 | 69.53% |
| LEVI230217P00022000 | 2023-01-26 1:12PM EST | 22.00 | 4.60 | 3.70 | 4.10 | 0.00 | - | 5 | 23 | 68.75% |
| LEVI230217P00023000 | 2023-01-09 10:18AM EST | 23.00 | 6.50 | 4.60 | 5.30 | 0.00 | - | 3 | 13 | 92.97% |
| LEVI230217P00024000 | 2023-01-10 11:44AM EST | 24.00 | 7.20 | 5.80 | 6.30 | 0.00 | - | 6 | 7 | 123.83% |
| LEVI230217P00025000 | 2023-01-09 1:23PM EST | 25.00 | 8.20 | 6.80 | 7.20 | 0.00 | - | 3 | 6 | 127.34% |
© 2023 Yahoo. All rights reserved.
