Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI260116C00003000 | 2024-05-07 10:45AM EDT | 3.00 | 19.04 | 19.00 | 23.50 | 0.00 | - | 6 | 0 | 0.00% |
| LEVI260116C00005000 | 2024-08-08 10:56AM EDT | 5.00 | 12.00 | 12.00 | 16.50 | 0.00 | - | 5 | 10 | 170.31% |
| LEVI260116C00008000 | 2024-08-02 10:22AM EDT | 8.00 | 9.79 | 11.10 | 11.50 | 0.00 | - | 3 | 5 | 51.17% |
| LEVI260116C00010000 | 2024-08-28 9:55AM EDT | 10.00 | 9.53 | 9.50 | 9.70 | 0.00 | - | 43 | 413 | 47.02% |
| LEVI260116C00012000 | 2024-08-27 11:17AM EDT | 12.00 | 7.91 | 7.80 | 8.00 | 0.00 | - | 2 | 285 | 43.56% |
| LEVI260116C00015000 | 2024-08-22 9:43AM EDT | 15.00 | 5.70 | 5.60 | 5.80 | 0.00 | - | 1 | 262 | 40.77% |
| LEVI260116C00017000 | 2024-08-27 3:21PM EDT | 17.00 | 4.52 | 4.30 | 4.60 | 0.00 | - | 3 | 560 | 39.75% |
| LEVI260116C00020000 | 2024-08-27 3:21PM EDT | 20.00 | 2.95 | 2.80 | 2.95 | 0.00 | - | 1 | 545 | 36.18% |
| LEVI260116C00022000 | 2024-08-23 12:56PM EDT | 22.00 | 2.22 | 2.00 | 2.20 | 0.00 | - | 2 | 296 | 35.40% |
| LEVI260116C00025000 | 2024-08-30 1:44PM EDT | 25.00 | 1.20 | 1.15 | 1.35 | -0.05 | -4.00% | 4 | 196 | 34.11% |
| LEVI260116C00027000 | 2024-08-30 1:29PM EDT | 27.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 2 | 149 | 33.33% |
| LEVI260116C00030000 | 2024-08-30 10:22AM EDT | 30.00 | 0.48 | 0.40 | 0.60 | -0.02 | -4.00% | 11 | 121 | 33.35% |
| LEVI260116C00032000 | 2024-07-16 10:19AM EDT | 32.00 | 0.55 | 0.25 | 2.15 | 0.00 | - | 1 | 1 | 57.81% |
| LEVI260116C00035000 | 2024-08-30 2:02PM EDT | 35.00 | 0.18 | 0.15 | 0.30 | +0.02 | +12.50% | 15 | 22 | 33.94% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI260116P00003000 | 2024-01-26 11:12AM EDT | 3.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 91.60% |
| LEVI260116P00005000 | 2023-10-05 3:49PM EDT | 5.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 20 | 87.11% |
| LEVI260116P00008000 | 2024-08-21 11:57AM EDT | 8.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 5 | 24 | 64.75% |
| LEVI260116P00010000 | 2024-08-19 11:24AM EDT | 10.00 | 0.31 | 0.25 | 0.40 | 0.00 | - | 1 | 29 | 46.09% |
| LEVI260116P00012000 | 2024-08-30 1:29PM EDT | 12.00 | 0.50 | 0.50 | 0.65 | -0.21 | -29.58% | 2 | 105 | 41.77% |
| LEVI260116P00015000 | 2024-08-30 1:29PM EDT | 15.00 | 1.15 | 1.10 | 1.25 | -0.12 | -9.45% | 2 | 2,438 | 36.60% |
| LEVI260116P00017000 | 2024-08-27 3:21PM EDT | 17.00 | 1.84 | 1.75 | 1.90 | 0.00 | - | 1 | 1,055 | 34.38% |
| LEVI260116P00020000 | 2024-08-22 10:06AM EDT | 20.00 | 3.30 | 3.10 | 3.20 | 0.00 | - | 20 | 102 | 30.86% |
| LEVI260116P00022000 | 2024-08-27 9:45AM EDT | 22.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 29 | 70 | 29.47% |
| LEVI260116P00025000 | 2024-08-29 10:09AM EDT | 25.00 | 6.70 | 6.30 | 6.50 | 0.00 | - | 1 | 117 | 26.64% |
| LEVI260116P00027000 | 2024-07-23 9:45AM EDT | 27.00 | 8.70 | 8.20 | 8.70 | 0.00 | - | 17 | 195 | 33.67% |
| LEVI260116P00030000 | 2024-05-28 9:54AM EDT | 30.00 | 8.11 | 9.50 | 13.00 | 0.00 | - | 3 | 268 | 55.79% |
| LEVI260116P00032000 | 2024-05-16 10:19AM EDT | 32.00 | 10.10 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.