Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI231020C00005000 | 2023-09-21 12:35PM EDT | 5.00 | 7.93 | 8.40 | 8.80 | 0.00 | - | - | 10 | 196.88% |
| LEVI231020C00008000 | 2023-08-25 9:32AM EDT | 8.00 | 6.20 | 4.60 | 5.20 | 0.00 | - | 1 | 1 | 0.00% |
| LEVI231020C00009000 | 2023-09-21 1:41PM EDT | 9.00 | 3.95 | 4.40 | 4.90 | 0.00 | - | 2 | 3 | 111.33% |
| LEVI231020C00010000 | 2023-09-25 11:19AM EDT | 10.00 | 2.97 | 3.50 | 3.90 | 0.00 | - | 5 | 3 | 99.61% |
| LEVI231020C00011000 | 2023-09-29 3:32PM EDT | 11.00 | 2.76 | 2.60 | 2.90 | +0.61 | +28.37% | 3 | 17 | 83.40% |
| LEVI231020C00012000 | 2023-09-29 3:53PM EDT | 12.00 | 1.85 | 1.70 | 1.85 | +0.35 | +23.33% | 2 | 122 | 61.13% |
| LEVI231020C00013000 | 2023-09-29 3:45PM EDT | 13.00 | 1.05 | 1.00 | 1.05 | +0.22 | +26.51% | 48 | 374 | 56.25% |
| LEVI231020C00014000 | 2023-09-29 3:59PM EDT | 14.00 | 0.50 | 0.45 | 0.50 | +0.17 | +51.52% | 103 | 1,736 | 51.56% |
| LEVI231020C00015000 | 2023-09-29 3:48PM EDT | 15.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 49 | 4,434 | 51.76% |
| LEVI231020C00016000 | 2023-09-29 3:01PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 139 | 764 | 52.34% |
| LEVI231020C00017000 | 2023-09-29 2:00PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 13 | 412 | 52.34% |
| LEVI231020C00018000 | 2023-08-31 12:56PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 63.28% |
| LEVI231020C00019000 | 2023-08-18 9:30AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 72.66% |
| LEVI231020C00020000 | 2023-07-12 12:59PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 16 | 25 | 91.80% |
| LEVI231020C00021000 | 2023-05-08 3:56PM EDT | 21.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 100.78% |
| LEVI231020C00022000 | 2023-05-19 10:38AM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 152.73% |
| LEVI231020C00023000 | 2023-04-10 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LEVI231020C00026000 | 2023-03-30 2:32PM EDT | 26.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 3 | 199.80% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI231020P00005000 | 2023-05-08 11:49AM EDT | 5.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 228.13% |
| LEVI231020P00008000 | 2023-09-29 1:02PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 1 | 10 | 50.00% |
| LEVI231020P00009000 | 2023-05-30 1:02PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 120.31% |
| LEVI231020P00010000 | 2023-09-29 11:52AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 7 | 23 | 71.09% |
| LEVI231020P00011000 | 2023-09-28 9:31AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,577 | 60.16% |
| LEVI231020P00012000 | 2023-09-29 3:00PM EDT | 12.00 | 0.10 | 0.10 | 0.20 | -0.13 | -56.52% | 3 | 1,280 | 55.47% |
| LEVI231020P00013000 | 2023-09-29 3:44PM EDT | 13.00 | 0.38 | 0.35 | 0.40 | -0.14 | -26.92% | 88 | 1,930 | 50.20% |
| LEVI231020P00014000 | 2023-09-29 1:15PM EDT | 14.00 | 0.85 | 0.80 | 0.85 | -0.30 | -26.09% | 60 | 1,493 | 48.05% |
| LEVI231020P00015000 | 2023-09-29 11:11AM EDT | 15.00 | 1.52 | 1.55 | 1.60 | -0.60 | -28.30% | 10 | 891 | 49.61% |
| LEVI231020P00016000 | 2023-09-29 2:00PM EDT | 16.00 | 2.49 | 2.35 | 2.50 | -0.46 | -15.59% | 3 | 64 | 53.13% |
| LEVI231020P00017000 | 2023-07-18 2:21PM EDT | 17.00 | 3.51 | 2.75 | 2.95 | 0.00 | - | 1 | 169 | 0.00% |
| LEVI231020P00018000 | 2023-06-23 11:03AM EDT | 18.00 | 3.70 | 3.80 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| LEVI231020P00019000 | 2023-05-10 10:07AM EDT | 19.00 | 5.10 | 4.40 | 5.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI231020P00020000 | 2023-05-19 10:23AM EDT | 20.00 | 6.90 | 4.60 | 5.50 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI231020P00021000 | 2023-07-26 1:54PM EDT | 21.00 | 6.57 | 6.80 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI231020P00022000 | 2023-04-24 9:58AM EDT | 22.00 | 7.20 | 8.70 | 9.10 | 0.00 | - | 16 | 0 | 183.59% |
| LEVI231020P00030000 | 2023-04-05 10:00AM EDT | 30.00 | 12.00 | 15.40 | 16.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
