Levi Strauss & Co. (LEVI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI230421C00009000 | 2022-12-21 3:32PM EDT | 9.00 | 6.48 | 7.10 | 7.70 | 0.00 | - | 3 | 4 | 0.00% |
| LEVI230421C00010000 | 2023-03-21 3:03PM EDT | 10.00 | 6.50 | 8.10 | 10.00 | 0.00 | - | 10 | 147 | 271.48% |
| LEVI230421C00011000 | 2023-03-28 9:34AM EDT | 11.00 | 6.00 | 7.10 | 8.70 | 0.00 | - | 1 | 2 | 221.09% |
| LEVI230421C00013000 | 2023-01-27 10:57AM EDT | 13.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 6 | 2 | 0.00% |
| LEVI230421C00014000 | 2023-03-15 3:19PM EDT | 14.00 | 2.25 | 4.10 | 5.30 | 0.00 | - | 5 | 61 | 122.46% |
| LEVI230421C00015000 | 2023-03-31 1:10PM EDT | 15.00 | 3.10 | 3.20 | 3.70 | +0.65 | +26.53% | 52 | 69 | 76.17% |
| LEVI230421C00016000 | 2023-03-31 1:19PM EDT | 16.00 | 2.16 | 2.15 | 2.80 | -0.24 | -10.00% | 1 | 245 | 60.16% |
| LEVI230421C00017000 | 2023-03-31 3:50PM EDT | 17.00 | 1.60 | 1.55 | 2.40 | +0.25 | +18.52% | 61 | 734 | 75.20% |
| LEVI230421C00018000 | 2023-03-31 3:59PM EDT | 18.00 | 0.98 | 0.90 | 1.00 | +0.18 | +22.50% | 543 | 3,268 | 50.78% |
| LEVI230421C00019000 | 2023-03-31 3:59PM EDT | 19.00 | 0.53 | 0.50 | 0.55 | +0.18 | +51.43% | 5,548 | 1,113 | 49.61% |
| LEVI230421C00020000 | 2023-03-31 3:59PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 58 | 1,493 | 50.78% |
| LEVI230421C00021000 | 2023-03-31 3:48PM EDT | 21.00 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 10 | 1,186 | 51.37% |
| LEVI230421C00022000 | 2023-03-22 11:15AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 113 | 56.25% |
| LEVI230421C00023000 | 2023-02-02 12:58PM EDT | 23.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 95.21% |
| LEVI230421C00024000 | 2023-03-31 3:37PM EDT | 24.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 4 | 0 | 81.84% |
| LEVI230421C00025000 | 2023-01-27 4:10PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 102.93% |
| LEVI230421C00026000 | 2022-09-19 9:51AM EDT | 26.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 125.00% |
| LEVI230421C00027000 | 2022-11-15 10:47AM EDT | 27.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 85.94% |
| LEVI230421C00028000 | 2023-02-27 11:30AM EDT | 28.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 127.54% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI230421P00009000 | 2022-12-12 3:50PM EDT | 9.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 7 | 12 | 182.81% |
| LEVI230421P00010000 | 2023-03-17 12:41PM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 114 | 158.98% |
| LEVI230421P00011000 | 2023-03-15 11:31AM EDT | 11.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 45 | 64 | 162.50% |
| LEVI230421P00012000 | 2023-03-13 3:16PM EDT | 12.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 128 | 139.84% |
| LEVI230421P00013000 | 2023-03-27 9:46AM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 277 | 71.88% |
| LEVI230421P00014000 | 2023-03-28 11:50AM EDT | 14.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 7 | 203 | 104.49% |
| LEVI230421P00015000 | 2023-03-30 2:40PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 931 | 56.45% |
| LEVI230421P00016000 | 2023-03-31 2:32PM EDT | 16.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 13 | 783 | 50.78% |
| LEVI230421P00017000 | 2023-03-31 3:38PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | +0.01 | +2.94% | 126 | 525 | 52.34% |
| LEVI230421P00018000 | 2023-03-31 3:58PM EDT | 18.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 529 | 805 | 49.61% |
| LEVI230421P00019000 | 2023-03-31 3:38PM EDT | 19.00 | 1.35 | 1.20 | 1.35 | +0.06 | +4.65% | 95 | 163 | 51.37% |
| LEVI230421P00020000 | 2023-03-20 1:49PM EDT | 20.00 | 3.98 | 1.70 | 2.15 | 0.00 | - | 1 | 17 | 56.54% |
| LEVI230421P00021000 | 2023-03-30 3:48PM EDT | 21.00 | 3.50 | 2.20 | 2.95 | 0.00 | - | 1 | 2 | 54.30% |
| LEVI230421P00022000 | 2023-03-27 3:18PM EDT | 22.00 | 5.40 | 3.40 | 3.90 | 0.00 | - | 1 | 4 | 60.16% |
| LEVI230421P00023000 | 2022-09-08 1:20PM EDT | 23.00 | 6.40 | 8.90 | 9.50 | 0.00 | - | - | 11 | 342.38% |
| LEVI230421P00024000 | 2023-02-22 12:56PM EDT | 24.00 | 6.26 | 7.40 | 7.70 | 0.00 | - | 5 | 2 | 202.34% |
| LEVI230421P00025000 | 2023-01-06 12:51PM EDT | 25.00 | 8.50 | 5.70 | 6.80 | 0.00 | - | 2 | 2 | 66.41% |
| LEVI230421P00026000 | 2023-01-06 1:17PM EDT | 26.00 | 9.50 | 6.80 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| LEVI230421P00027000 | 2023-01-05 11:00AM EDT | 27.00 | 10.80 | 7.70 | 8.50 | 0.00 | - | - | 0 | 0.00% |
| LEVI230421P00028000 | 2023-01-04 1:16PM EDT | 28.00 | 11.70 | 8.90 | 9.40 | 0.00 | - | - | 0 | 0.00% |
| LEVI230421P00029000 | 2022-09-29 2:06PM EDT | 29.00 | 13.30 | 13.70 | 14.20 | 0.00 | - | - | 3 | 339.94% |
| LEVI230421P00030000 | 2023-01-18 12:27PM EDT | 30.00 | 13.70 | 12.00 | 12.60 | 0.00 | - | 14 | 3 | 172.46% |
| LEVI230421P00031000 | 2023-01-24 12:36PM EDT | 31.00 | 14.10 | 12.90 | 13.80 | 0.00 | - | - | 2 | 184.38% |
© 2023 Yahoo. All rights reserved.
