Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI250117C00003000 | 2023-07-20 10:12AM EDT | 3.00 | 11.10 | 9.80 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| LEVI250117C00005000 | 2024-04-22 10:50AM EDT | 5.00 | 16.00 | 16.50 | 17.30 | 0.00 | - | 2 | 5 | 462.50% |
| LEVI250117C00008000 | 2024-05-03 1:47PM EDT | 8.00 | 15.00 | 14.30 | 18.50 | 0.00 | - | 5 | 8 | 441.21% |
| LEVI250117C00010000 | 2024-07-08 2:00PM EDT | 10.00 | 9.00 | 7.00 | 8.70 | 0.00 | - | 75 | 494 | 92.38% |
| LEVI250117C00013000 | 2024-06-21 9:51AM EDT | 13.00 | 10.27 | 4.90 | 6.30 | 0.00 | - | 2 | 2,631 | 57.47% |
| LEVI250117C00015000 | 2024-07-25 10:03AM EDT | 15.00 | 3.02 | 3.40 | 3.60 | 0.00 | - | 5 | 421 | 39.99% |
| LEVI250117C00016000 | 2024-07-24 3:21PM EDT | 16.00 | 2.55 | 2.70 | 3.10 | 0.00 | - | 5 | 45 | 43.41% |
| LEVI250117C00017000 | 2024-07-24 3:39PM EDT | 17.00 | 1.95 | 2.10 | 2.40 | 0.00 | - | 2 | 343 | 40.14% |
| LEVI250117C00018000 | 2024-07-24 1:13PM EDT | 18.00 | 1.55 | 1.55 | 1.70 | 0.00 | - | 5 | 118 | 35.60% |
| LEVI250117C00019000 | 2024-07-26 3:00PM EDT | 19.00 | 1.25 | 1.15 | 1.25 | +0.15 | +13.64% | 6 | 146 | 34.52% |
| LEVI250117C00020000 | 2024-07-26 12:45PM EDT | 20.00 | 0.90 | 0.80 | 0.95 | +0.19 | +26.76% | 5 | 1,636 | 34.82% |
| LEVI250117C00021000 | 2024-07-26 11:59AM EDT | 21.00 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 11 | 1,417 | 33.55% |
| LEVI250117C00022000 | 2024-07-25 1:32PM EDT | 22.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 5 | 881 | 34.42% |
| LEVI250117C00023000 | 2024-07-16 3:29PM EDT | 23.00 | 0.58 | 0.25 | 0.35 | 0.00 | - | 161 | 610 | 34.13% |
| LEVI250117C00024000 | 2024-07-26 2:37PM EDT | 24.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 1 | 51 | 34.18% |
| LEVI250117C00025000 | 2024-07-24 9:31AM EDT | 25.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1,337 | 35.25% |
| LEVI250117C00026000 | 2024-07-24 10:45AM EDT | 26.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 3 | 5 | 35.65% |
| LEVI250117C00027000 | 2024-07-03 10:18AM EDT | 27.00 | 0.18 | 0.10 | 0.40 | 0.00 | - | 1 | 1,416 | 48.93% |
| LEVI250117C00028000 | 2024-07-03 11:44AM EDT | 28.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 51.76% |
| LEVI250117C00029000 | 2024-07-15 9:55AM EDT | 29.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 54.39% |
| LEVI250117C00030000 | 2024-07-02 10:34AM EDT | 30.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 10 | 121 | 58.79% |
| LEVI250117C00031000 | 2024-06-17 3:13PM EDT | 31.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | - | 1 | 52.93% |
| LEVI250117C00032000 | 2024-06-14 11:02AM EDT | 32.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 10 | 146 | 56.35% |
| LEVI250117C00035000 | 2024-06-28 10:25AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 157 | 51.37% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI250117P00003000 | 2024-06-25 11:30AM EDT | 3.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 6 | 167.19% |
| LEVI250117P00005000 | 2023-01-19 10:53AM EDT | 5.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 152.15% |
| LEVI250117P00008000 | 2024-06-27 9:43AM EDT | 8.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 7 | 246 | 81.25% |
| LEVI250117P00010000 | 2024-07-10 11:06AM EDT | 10.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 220 | 61.72% |
| LEVI250117P00013000 | 2024-07-25 9:36AM EDT | 13.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 1,462 | 39.55% |
| LEVI250117P00015000 | 2024-07-22 1:01PM EDT | 15.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 25 | 343 | 36.67% |
| LEVI250117P00016000 | 2024-07-23 3:16PM EDT | 16.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 2 | 51 | 34.72% |
| LEVI250117P00017000 | 2024-07-25 9:30AM EDT | 17.00 | 1.26 | 1.10 | 1.20 | 0.00 | - | 1 | 1,310 | 33.35% |
| LEVI250117P00018000 | 2024-07-26 11:31AM EDT | 18.00 | 1.58 | 1.55 | 1.70 | -0.12 | -7.06% | 1 | 829 | 33.15% |
| LEVI250117P00019000 | 2024-07-15 3:18PM EDT | 19.00 | 1.87 | 2.10 | 2.25 | 0.00 | - | 1 | 106 | 32.08% |
| LEVI250117P00020000 | 2024-07-25 3:14PM EDT | 20.00 | 3.30 | 2.80 | 3.20 | 0.00 | - | 19 | 144 | 37.65% |
| LEVI250117P00021000 | 2024-07-24 2:46PM EDT | 21.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 1 | 69 | 31.89% |
| LEVI250117P00022000 | 2024-07-25 10:27AM EDT | 22.00 | 4.99 | 4.20 | 4.80 | 0.00 | - | 10 | 392 | 39.06% |
| LEVI250117P00023000 | 2024-07-26 10:45AM EDT | 23.00 | 5.39 | 4.90 | 5.80 | +0.99 | +22.50% | 10 | 67 | 43.41% |
| LEVI250117P00024000 | 2024-06-10 3:16PM EDT | 24.00 | 2.45 | 5.30 | 5.70 | 0.00 | - | 58 | 60 | 0.00% |
| LEVI250117P00025000 | 2024-07-26 10:45AM EDT | 25.00 | 7.28 | 6.40 | 8.10 | +1.78 | +32.36% | 10 | 33 | 58.79% |
| LEVI250117P00026000 | 2024-06-13 3:56PM EDT | 26.00 | 3.70 | 6.20 | 7.80 | 0.00 | - | 4 | 16 | 0.00% |
| LEVI250117P00027000 | 2024-06-07 12:05PM EDT | 27.00 | 4.40 | 7.00 | 8.90 | 0.00 | - | 2 | 0 | 0.00% |
| LEVI250117P00028000 | 2024-06-10 3:23PM EDT | 28.00 | 5.00 | 8.40 | 10.70 | 0.00 | - | 4 | 0 | 57.76% |
| LEVI250117P00030000 | 2023-03-07 11:44AM EDT | 30.00 | 12.65 | 14.10 | 15.90 | 0.00 | - | 3 | 0 | 117.87% |
| LEVI250117P00032000 | 2023-02-27 4:36PM EDT | 32.00 | 14.87 | 13.10 | 15.00 | 0.00 | - | - | 0 | 77.34% |
| LEVI250117P00035000 | 2023-07-10 11:04AM EDT | 35.00 | 21.40 | 18.30 | 22.90 | 0.00 | - | 1 | 0 | 144.09% |
© 2024 Yahoo. All rights reserved.