Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240719C00003000 | 2024-04-19 2:12PM EDT | 3.00 | 17.50 | 17.20 | 20.20 | 0.00 | - | 1 | 4 | 338.67% |
| LEVI240719C00005000 | 2024-04-04 3:50PM EDT | 5.00 | 16.27 | 14.40 | 18.20 | 0.00 | - | 40 | 10 | 182.42% |
| LEVI240719C00008000 | 2024-04-22 10:22AM EDT | 8.00 | 12.89 | 11.40 | 15.20 | 0.00 | - | 30 | 0 | 126.17% |
| LEVI240719C00010000 | 2024-02-09 11:44AM EDT | 10.00 | 7.80 | 7.80 | 9.80 | 0.00 | - | 2 | 1 | 0.00% |
| LEVI240719C00012000 | 2024-02-01 11:27AM EDT | 12.00 | 4.70 | 6.00 | 8.60 | 0.00 | - | 12 | 12 | 0.00% |
| LEVI240719C00013000 | 2024-04-23 10:15AM EDT | 13.00 | 9.10 | 6.70 | 10.30 | 0.00 | - | 1 | 330 | 84.77% |
| LEVI240719C00014000 | 2024-03-11 9:40AM EDT | 14.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| LEVI240719C00015000 | 2024-04-17 3:52PM EDT | 15.00 | 5.80 | 4.50 | 8.30 | 0.00 | - | 5 | 58 | 58.98% |
| LEVI240719C00016000 | 2024-04-22 10:22AM EDT | 16.00 | 5.12 | 4.00 | 7.40 | 0.00 | - | 30 | 216 | 64.94% |
| LEVI240719C00017000 | 2024-04-23 11:10AM EDT | 17.00 | 5.36 | 4.00 | 5.90 | 0.00 | - | 6 | 175 | 64.55% |
| LEVI240719C00018000 | 2024-04-22 9:54AM EDT | 18.00 | 3.50 | 2.40 | 4.70 | 0.00 | - | 1 | 429 | 77.64% |
| LEVI240719C00019000 | 2024-04-23 2:47PM EDT | 19.00 | 3.52 | 1.95 | 3.00 | 0.00 | - | 25 | 647 | 45.46% |
| LEVI240719C00020000 | 2024-04-25 2:48PM EDT | 20.00 | 1.99 | 2.00 | 2.85 | 0.00 | - | 20 | 512 | 57.42% |
| LEVI240719C00021000 | 2024-04-26 2:57PM EDT | 21.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 4 | 1,461 | 37.06% |
| LEVI240719C00022000 | 2024-04-26 10:04AM EDT | 22.00 | 1.25 | 1.00 | 1.10 | +0.20 | +19.05% | 2 | 325 | 36.48% |
| LEVI240719C00023000 | 2024-04-26 11:23AM EDT | 23.00 | 0.85 | 0.65 | 0.75 | +0.15 | +21.43% | 1 | 421 | 35.89% |
| LEVI240719C00024000 | 2024-04-24 10:04AM EDT | 24.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 201 | 375 | 35.60% |
| LEVI240719C00025000 | 2024-04-24 12:14PM EDT | 25.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 16 | 963 | 36.33% |
| LEVI240719C00026000 | 2024-04-23 3:03PM EDT | 26.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 66 | 340 | 37.31% |
| LEVI240719C00027000 | 2024-04-05 10:37AM EDT | 27.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 5 | 0 | 36.52% |
| LEVI240719C00028000 | 2024-04-23 3:14PM EDT | 28.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 40.43% |
| LEVI240719C00030000 | 2024-04-04 1:29PM EDT | 30.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 23 | 23 | 56.15% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240719P00009000 | 2023-11-16 10:57AM EDT | 9.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 122.46% |
| LEVI240719P00010000 | 2024-02-23 1:02PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 97.46% |
| LEVI240719P00011000 | 2023-12-12 3:09PM EDT | 11.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | - | 7 | 97.27% |
| LEVI240719P00012000 | 2024-02-27 11:38AM EDT | 12.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 10 | 30 | 81.64% |
| LEVI240719P00013000 | 2024-04-03 2:05PM EDT | 13.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 25 | 61 | 76.17% |
| LEVI240719P00014000 | 2024-04-18 11:58AM EDT | 14.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 4 | 112 | 58.79% |
| LEVI240719P00015000 | 2024-04-22 2:39PM EDT | 15.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 43 | 161 | 57.81% |
| LEVI240719P00016000 | 2024-04-25 2:52PM EDT | 16.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 5 | 58 | 50.78% |
| LEVI240719P00017000 | 2024-04-23 9:59AM EDT | 17.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 228 | 41.11% |
| LEVI240719P00018000 | 2024-04-25 3:57PM EDT | 18.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 8 | 205 | 37.40% |
| LEVI240719P00019000 | 2024-04-25 2:52PM EDT | 19.00 | 0.53 | 0.45 | 0.95 | 0.00 | - | 6 | 398 | 47.85% |
| LEVI240719P00020000 | 2024-04-25 10:41AM EDT | 20.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 4 | 2,668 | 34.28% |
| LEVI240719P00021000 | 2024-04-25 1:10PM EDT | 21.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 21 | 1,311 | 34.08% |
| LEVI240719P00022000 | 2024-04-24 2:37PM EDT | 22.00 | 1.40 | 1.70 | 1.85 | 0.00 | - | 9 | 356 | 33.50% |
| LEVI240719P00023000 | 2024-04-19 10:11AM EDT | 23.00 | 2.69 | 2.35 | 2.50 | 0.00 | - | 1 | 213 | 32.62% |
| LEVI240719P00024000 | 2024-04-25 1:10PM EDT | 24.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 18 | 33.40% |
| LEVI240719P00025000 | 2024-04-22 9:39AM EDT | 25.00 | 4.20 | 2.95 | 4.20 | 0.00 | - | 9 | 15 | 35.65% |
| LEVI240719P00026000 | 2024-04-05 9:42AM EDT | 26.00 | 5.50 | 4.20 | 5.50 | 0.00 | - | 1 | 1 | 51.32% |
© 2024 Yahoo. All rights reserved.