Levi Strauss & Co. (LEVI)
NYSE - NYSE Delayed 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 | 145.02% |
| LEVI250117C00005000 | 2023-07-31 12:21PM EDT | 5.00 | 10.10 | 8.10 | 10.20 | 0.00 | - | 1 | 11 | 99.32% |
| LEVI250117C00008000 | 2023-09-22 3:47PM EDT | 8.00 | 5.40 | 5.50 | 5.90 | 0.00 | - | 5 | 22 | 52.05% |
| LEVI250117C00010000 | 2023-09-26 3:11PM EDT | 10.00 | 4.06 | 4.20 | 4.40 | 0.00 | - | 9 | 951 | 47.02% |
| LEVI250117C00013000 | 2023-09-27 1:43PM EDT | 13.00 | 2.55 | 2.45 | 2.60 | +0.15 | +6.25% | 5 | 301 | 41.80% |
| LEVI250117C00015000 | 2023-09-25 2:40PM EDT | 15.00 | 1.60 | 1.65 | 1.80 | 0.00 | - | 3 | 752 | 40.55% |
| LEVI250117C00017000 | 2023-09-21 3:49PM EDT | 17.00 | 0.95 | 1.05 | 1.20 | 0.00 | - | 18 | 230 | 39.23% |
| LEVI250117C00020000 | 2023-09-26 2:23PM EDT | 20.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 4 | 371 | 38.23% |
| LEVI250117C00022000 | 2023-09-28 12:58PM EDT | 22.00 | 0.39 | 0.30 | 0.40 | -0.01 | -2.50% | 4 | 71 | 37.01% |
| LEVI250117C00025000 | 2023-09-11 9:54AM EDT | 25.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 51 | 91 | 38.09% |
| LEVI250117C00027000 | 2023-08-07 1:49PM EDT | 27.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 34 | 41.26% |
| LEVI250117C00030000 | 2023-08-15 10:54AM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 12.50% |
| LEVI250117C00032000 | 2023-03-09 4:50PM EDT | 32.00 | 0.40 | 0.10 | 4.30 | 0.00 | - | 18 | 165 | 91.36% |
| LEVI250117C00035000 | 2023-04-10 9:52AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 56.06% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI250117P00005000 | 2023-01-19 10:53AM EDT | 5.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 79.39% |
| LEVI250117P00008000 | 2023-09-27 1:17PM EDT | 8.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 11 | 256 | 46.78% |
| LEVI250117P00010000 | 2023-09-28 3:57PM EDT | 10.00 | 0.83 | 0.80 | 0.90 | -0.07 | -7.78% | 12 | 300 | 41.07% |
| LEVI250117P00013000 | 2023-09-27 1:41PM EDT | 13.00 | 2.09 | 1.90 | 2.05 | 0.00 | - | 802 | 1,448 | 36.52% |
| LEVI250117P00015000 | 2023-09-28 12:58PM EDT | 15.00 | 3.09 | 2.95 | 3.10 | -0.11 | -3.44% | 3 | 484 | 32.94% |
| LEVI250117P00017000 | 2023-09-18 3:59PM EDT | 17.00 | 4.30 | 4.20 | 4.50 | 0.00 | - | 50 | 991 | 30.91% |
| LEVI250117P00020000 | 2023-09-25 3:25PM EDT | 20.00 | 7.10 | 6.80 | 7.00 | 0.00 | - | 1 | 147 | 28.03% |
| LEVI250117P00022000 | 2023-09-21 2:58PM EDT | 22.00 | 9.10 | 8.30 | 9.30 | 0.00 | - | 1 | 0 | 40.67% |
| LEVI250117P00025000 | 2023-05-04 9:54AM EDT | 25.00 | 11.10 | 10.90 | 12.30 | 0.00 | - | 10 | 0 | 46.73% |
| LEVI250117P00027000 | 2022-12-22 10:30AM EDT | 27.00 | 12.05 | 9.90 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| LEVI250117P00030000 | 2023-03-07 11:44AM EDT | 30.00 | 12.65 | 14.10 | 15.90 | 0.00 | - | 3 | 0 | 0.00% |
| LEVI250117P00032000 | 2023-02-27 4:36PM EDT | 32.00 | 14.87 | 13.10 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| LEVI250117P00035000 | 2023-07-10 11:04AM EDT | 35.00 | 21.40 | 18.30 | 22.90 | 0.00 | - | 2 | 0 | 75.64% |
© 2023 Yahoo. All rights reserved.
