Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real Time 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 | 5.80 | 9.40 | 0.00 | - | 6 | 10 | 191.80% |
| LEVI240517C00016000 | 2024-04-02 2:23PM EDT | 16.00 | 2.94 | 3.90 | 8.00 | 0.00 | - | 25 | 1 | 319.92% |
| LEVI240517C00017000 | 2024-04-29 2:57PM EDT | 17.00 | 4.69 | 3.60 | 7.10 | 0.00 | - | 4 | 17 | 102.73% |
| LEVI240517C00018000 | 2024-05-07 3:44PM EDT | 18.00 | 4.30 | 3.60 | 6.40 | +0.92 | +27.22% | 5 | 56 | 164.06% |
| LEVI240517C00019000 | 2024-05-07 3:46PM EDT | 19.00 | 3.25 | 3.10 | 3.70 | +0.39 | +13.64% | 508 | 230 | 75.59% |
| LEVI240517C00020000 | 2024-05-07 3:12PM EDT | 20.00 | 2.30 | 2.15 | 4.20 | +0.22 | +10.58% | 505 | 1,290 | 125.78% |
| LEVI240517C00021000 | 2024-05-07 11:33AM EDT | 21.00 | 1.32 | 0.20 | 1.50 | +0.17 | +14.78% | 8 | 1,337 | 47.07% |
| LEVI240517C00022000 | 2024-05-07 3:34PM EDT | 22.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 478 | 1,675 | 23.63% |
| LEVI240517C00023000 | 2024-05-07 1:52PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 2 | 365 | 26.95% |
| LEVI240517C00024000 | 2024-05-01 11:22AM EDT | 24.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 179 | 53.42% |
| LEVI240517C00025000 | 2024-05-03 3:38PM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 129 | 52.15% |
| LEVI240517C00026000 | 2024-04-04 3:31PM EDT | 26.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 35 | 27 | 95.90% |
| LEVI240517C00030000 | 2024-04-05 3:23PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 82.81% |
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 | 126.56% |
| LEVI240517P00015000 | 2024-04-05 12:59PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 53 | 195.90% |
| LEVI240517P00016000 | 2024-05-02 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1,237 | 151.95% |
| LEVI240517P00017000 | 2024-04-29 10:56AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 597 | 78.91% |
| LEVI240517P00018000 | 2024-05-03 10:17AM EDT | 18.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1,242 | 79.69% |
| LEVI240517P00019000 | 2024-05-03 10:03AM EDT | 19.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1,279 | 57.42% |
| LEVI240517P00020000 | 2024-05-03 3:32PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 1,755 | 12.50% |
| LEVI240517P00021000 | 2024-05-07 3:25PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 60 | 1,239 | 32.81% |
| LEVI240517P00022000 | 2024-05-07 3:45PM EDT | 22.00 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 35 | 799 | 30.27% |
| LEVI240517P00023000 | 2024-05-06 1:28PM EDT | 23.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 52 | 95 | 34.77% |
| LEVI240517P00024000 | 2024-05-02 3:21PM EDT | 24.00 | 2.30 | 0.80 | 2.00 | 0.00 | - | 1 | 12 | 53.42% |
| LEVI240517P00025000 | 2024-04-23 2:53PM EDT | 25.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | 1 | 5 | 91.21% |
© 2024 Yahoo. All rights reserved.