Levi Strauss & Co. (LEVI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240517C00015000 | 2024-04-24 2:09PM EDT | 15.00 | 6.75 | 4.70 | 8.20 | 0.00 | - | 6 | 14 | 126.56% |
| LEVI240517C00016000 | 2024-04-02 2:23PM EDT | 16.00 | 2.94 | 3.10 | 7.10 | 0.00 | - | 25 | 1 | 236.72% |
| LEVI240517C00017000 | 2024-04-26 10:41AM EDT | 17.00 | 4.34 | 2.65 | 6.20 | -0.66 | -13.20% | 2 | 19 | 88.28% |
| LEVI240517C00018000 | 2024-04-26 9:39AM EDT | 18.00 | 3.38 | 2.05 | 5.20 | +0.29 | +9.39% | 2 | 58 | 87.60% |
| LEVI240517C00019000 | 2024-04-26 2:22PM EDT | 19.00 | 2.15 | 2.15 | 2.30 | +0.15 | +7.50% | 2 | 236 | 44.73% |
| LEVI240517C00020000 | 2024-04-26 3:46PM EDT | 20.00 | 1.25 | 1.25 | 1.35 | -0.02 | -1.57% | 2 | 1,313 | 32.81% |
| LEVI240517C00021000 | 2024-04-26 3:50PM EDT | 21.00 | 0.62 | 0.55 | 0.65 | +0.07 | +12.73% | 11 | 1,332 | 29.59% |
| LEVI240517C00022000 | 2024-04-26 2:18PM EDT | 22.00 | 0.22 | 0.20 | 0.30 | -0.02 | -8.33% | 10 | 1,629 | 31.93% |
| LEVI240517C00023000 | 2024-04-26 12:27PM EDT | 23.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 6 | 432 | 31.45% |
| LEVI240517C00024000 | 2024-04-24 2:21PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 183 | 41.80% |
| LEVI240517C00025000 | 2024-04-23 1:38PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 131 | 43.75% |
| LEVI240517C00026000 | 2024-04-04 3:31PM EDT | 26.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 35 | 27 | 75.98% |
| LEVI240517C00030000 | 2024-04-05 3:23PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 84.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240517P00014000 | 2024-04-17 2:06PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 85.94% |
| LEVI240517P00015000 | 2024-04-05 12:59PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 53 | 117.77% |
| LEVI240517P00016000 | 2024-04-25 2:52PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,236 | 60.94% |
| LEVI240517P00017000 | 2024-04-25 3:11PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 605 | 55.86% |
| LEVI240517P00018000 | 2024-04-24 11:46AM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 1,247 | 51.56% |
| LEVI240517P00019000 | 2024-04-26 1:11PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 1,279 | 42.97% |
| LEVI240517P00020000 | 2024-04-26 10:24AM EDT | 20.00 | 0.15 | 0.15 | 0.20 | -0.06 | -28.57% | 2 | 1,643 | 31.45% |
| LEVI240517P00021000 | 2024-04-26 2:55PM EDT | 21.00 | 0.55 | 0.45 | 0.55 | -0.10 | -15.38% | 27 | 984 | 31.15% |
| LEVI240517P00022000 | 2024-04-25 12:54PM EDT | 22.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 38 | 727 | 33.69% |
| LEVI240517P00023000 | 2024-04-24 9:41AM EDT | 23.00 | 1.15 | 1.70 | 3.30 | 0.00 | - | 1 | 42 | 66.41% |
| LEVI240517P00024000 | 2024-04-24 3:48PM EDT | 24.00 | 2.45 | 2.90 | 3.10 | 0.00 | - | 22 | 12 | 53.71% |
| LEVI240517P00025000 | 2024-04-23 2:53PM EDT | 25.00 | 3.00 | 2.45 | 5.90 | 0.00 | - | 1 | 5 | 70.61% |
© 2024 Yahoo. All rights reserved.