Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI241018C00010000 | 2024-07-30 10:33AM EDT | 10.00 | 8.23 | 9.00 | 9.20 | 0.00 | - | - | 0 | 350.00% |
| LEVI241018C00011000 | 2024-09-30 12:55PM EDT | 11.00 | 10.70 | 7.50 | 8.00 | 0.00 | - | 15 | 0 | 178.13% |
| LEVI241018C00012000 | 2024-06-24 9:44AM EDT | 12.00 | 11.20 | 5.60 | 6.20 | 0.00 | - | - | 50 | 0.00% |
| LEVI241018C00013000 | 2024-09-26 11:43AM EDT | 13.00 | 8.56 | 5.70 | 7.80 | 0.00 | - | - | 1 | 335.94% |
| LEVI241018C00014000 | 2024-08-09 10:26AM EDT | 14.00 | 3.91 | 4.70 | 5.00 | 0.00 | - | - | 2 | 142.19% |
| LEVI241018C00015000 | 2024-10-04 3:57PM EDT | 15.00 | 4.80 | 3.70 | 4.00 | 0.00 | - | 2,001 | 939 | 115.23% |
| LEVI241018C00016000 | 2024-10-04 11:38AM EDT | 16.00 | 3.50 | 2.55 | 4.60 | 0.00 | - | 4 | 44 | 187.89% |
| LEVI241018C00017000 | 2024-10-10 11:27AM EDT | 17.00 | 1.80 | 1.75 | 2.35 | -0.84 | -31.82% | 2 | 139 | 90.43% |
| LEVI241018C00018000 | 2024-10-10 2:18PM EDT | 18.00 | 0.85 | 0.80 | 0.90 | -0.22 | -20.56% | 12 | 445 | 41.60% |
| LEVI241018C00019000 | 2024-10-10 3:45PM EDT | 19.00 | 0.30 | 0.20 | 0.25 | -0.05 | -14.29% | 69 | 1,016 | 33.59% |
| LEVI241018C00020000 | 2024-10-10 2:44PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 163 | 1,752 | 35.55% |
| LEVI241018C00021000 | 2024-10-10 11:35AM EDT | 21.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 1,958 | 53.13% |
| LEVI241018C00022000 | 2024-10-10 11:00AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 48 | 6,513 | 60.16% |
| LEVI241018C00023000 | 2024-10-10 9:44AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,431 | 73.44% |
| LEVI241018C00024000 | 2024-10-09 1:57PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 455 | 1,903 | 85.94% |
| LEVI241018C00025000 | 2024-10-07 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 6,827 | 96.88% |
| LEVI241018C00026000 | 2024-10-08 11:23AM EDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 990 | 107.81% |
| LEVI241018C00027000 | 2024-10-03 12:39PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 280 | 117.19% |
| LEVI241018C00028000 | 2024-10-01 3:04PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 66 | 126.56% |
| LEVI241018C00029000 | 2024-09-30 3:55PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 135.94% |
| LEVI241018C00030000 | 2024-09-27 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 428 | 145.31% |
| LEVI241018C00035000 | 2024-09-23 12:20PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 184.38% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI241018P00010000 | 2024-10-02 9:59AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 200.00% |
| LEVI241018P00011000 | 2024-08-21 3:44PM EDT | 11.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 249.22% |
| LEVI241018P00012000 | 2024-08-05 9:44AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 50.00% |
| LEVI241018P00013000 | 2024-08-02 9:36AM EDT | 13.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 16 | 189.84% |
| LEVI241018P00014000 | 2024-10-02 3:55PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 101.56% |
| LEVI241018P00015000 | 2024-10-02 3:59PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 195 | 81.25% |
| LEVI241018P00016000 | 2024-10-07 1:50PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,500 | 60.94% |
| LEVI241018P00017000 | 2024-10-08 11:29AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 2,289 | 47.66% |
| LEVI241018P00018000 | 2024-10-10 3:59PM EDT | 18.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 47 | 2,018 | 32.03% |
| LEVI241018P00019000 | 2024-10-10 3:58PM EDT | 19.00 | 0.40 | 0.40 | 0.45 | +0.05 | +14.29% | 306 | 3,472 | 25.98% |
| LEVI241018P00020000 | 2024-10-10 2:55PM EDT | 20.00 | 1.18 | 1.20 | 1.35 | +0.09 | +8.26% | 377 | 3,402 | 39.06% |
| LEVI241018P00021000 | 2024-10-10 3:17PM EDT | 21.00 | 2.15 | 2.20 | 3.00 | +0.10 | +4.88% | 169 | 1,396 | 94.53% |
| LEVI241018P00022000 | 2024-10-10 3:22PM EDT | 22.00 | 3.30 | 3.20 | 3.30 | +0.20 | +6.45% | 362 | 444 | 57.81% |
| LEVI241018P00023000 | 2024-10-10 3:22PM EDT | 23.00 | 4.30 | 4.10 | 5.50 | +0.62 | +16.85% | 363 | 44 | 159.96% |
| LEVI241018P00024000 | 2024-10-04 3:20PM EDT | 24.00 | 4.40 | 5.20 | 6.70 | 0.00 | - | 35 | 10 | 196.68% |
| LEVI241018P00025000 | 2024-10-03 10:44AM EDT | 25.00 | 5.55 | 5.70 | 6.50 | 0.00 | - | 13 | 10 | 150.78% |
| LEVI241018P00026000 | 2024-10-03 3:07PM EDT | 26.00 | 6.50 | 6.60 | 7.90 | 0.00 | - | 3 | 0 | 224.61% |
| LEVI241018P00027000 | 2024-10-03 11:23AM EDT | 27.00 | 7.20 | 8.00 | 10.20 | 0.00 | - | 7 | 0 | 264.65% |
| LEVI241018P00028000 | 2024-10-03 10:22AM EDT | 28.00 | 8.49 | 8.90 | 11.00 | 0.00 | - | 2 | 1 | 260.74% |
| LEVI241018P00029000 | 2024-08-19 9:53AM EDT | 29.00 | 9.90 | 8.30 | 9.90 | 0.00 | - | 1 | 1 | 0.00% |
| LEVI241018P00030000 | 2024-10-03 9:32AM EDT | 30.00 | 10.50 | 11.20 | 11.40 | 0.00 | - | 1 | 1 | 140.63% |
© 2024 Yahoo. All rights reserved.