Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
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 | 164.45% |
| LEVI230421C00010000 | 2023-03-21 3:03PM EDT | 10.00 | 6.50 | 6.10 | 6.60 | 0.00 | - | 10 | 147 | 132.81% |
| LEVI230421C00011000 | 2023-03-15 1:05PM EDT | 11.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 1 | 2 | 104.30% |
| LEVI230421C00013000 | 2023-01-27 10:57AM EDT | 13.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 6 | 2 | 189.26% |
| LEVI230421C00014000 | 2023-03-15 3:19PM EDT | 14.00 | 2.25 | 2.35 | 2.50 | 0.00 | - | 5 | 61 | 61.13% |
| LEVI230421C00015000 | 2023-03-20 11:26AM EDT | 15.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 1 | 69 | 54.69% |
| LEVI230421C00016000 | 2023-03-23 1:57PM EDT | 16.00 | 1.05 | 0.90 | 1.00 | -0.16 | -13.22% | 3 | 234 | 51.47% |
| LEVI230421C00017000 | 2023-03-23 1:24PM EDT | 17.00 | 0.52 | 0.40 | 0.50 | -0.13 | -20.00% | 19 | 714 | 46.19% |
| LEVI230421C00018000 | 2023-03-23 12:53PM EDT | 18.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 4 | 2,764 | 45.90% |
| LEVI230421C00019000 | 2023-03-23 10:51AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 24 | 946 | 49.41% |
| LEVI230421C00020000 | 2023-03-20 11:15AM EDT | 20.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 1,384 | 53.71% |
| LEVI230421C00021000 | 2023-03-22 2:23PM EDT | 21.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 1,185 | 58.59% |
| LEVI230421C00022000 | 2023-03-22 11:15AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 113 | 66.21% |
| LEVI230421C00023000 | 2023-02-02 12:58PM EDT | 23.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 108.69% |
| LEVI230421C00024000 | 2022-10-26 12:01PM EDT | 24.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 92.38% |
| LEVI230421C00025000 | 2023-01-27 4:10PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 111.91% |
| LEVI230421C00026000 | 2022-09-19 9:51AM EDT | 26.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 132.03% |
| LEVI230421C00027000 | 2022-11-15 10:47AM EDT | 27.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 91.41% |
| LEVI230421C00028000 | 2023-02-27 11:30AM EDT | 28.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 131.45% |
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 | 132.81% |
| LEVI230421P00010000 | 2023-03-17 12:41PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 114 | 82.81% |
| LEVI230421P00011000 | 2023-03-15 11:31AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 64 | 25.00% |
| LEVI230421P00012000 | 2023-03-13 3:16PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 62.11% |
| LEVI230421P00013000 | 2023-03-23 10:33AM EDT | 13.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 2 | 275 | 56.25% |
| LEVI230421P00014000 | 2023-03-20 1:37PM EDT | 14.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 8 | 208 | 51.37% |
| LEVI230421P00015000 | 2023-03-22 2:52PM EDT | 15.00 | 0.21 | 0.30 | 0.40 | 0.00 | - | 11 | 908 | 47.36% |
| LEVI230421P00016000 | 2023-03-22 3:04PM EDT | 16.00 | 0.60 | 0.65 | 0.75 | +0.05 | +9.09% | 5 | 710 | 43.85% |
| LEVI230421P00017000 | 2023-03-23 11:39AM EDT | 17.00 | 1.00 | 1.15 | 1.25 | +0.05 | +5.26% | 10 | 455 | 37.99% |
| LEVI230421P00018000 | 2023-03-21 11:54AM EDT | 18.00 | 1.65 | 1.85 | 2.65 | 0.00 | - | 1 | 306 | 53.61% |
| LEVI230421P00019000 | 2023-03-13 3:43PM EDT | 19.00 | 3.22 | 2.75 | 3.10 | 0.00 | - | 6 | 163 | 55.08% |
| LEVI230421P00020000 | 2023-03-20 1:49PM EDT | 20.00 | 3.98 | 3.70 | 3.90 | 0.00 | - | 1 | 17 | 35.16% |
| LEVI230421P00021000 | 2023-02-27 12:07PM EDT | 21.00 | 3.40 | 4.70 | 4.90 | 0.00 | - | 12 | 1 | 42.19% |
| LEVI230421P00022000 | 2023-02-02 4:39PM EDT | 22.00 | 3.20 | 3.80 | 4.50 | 0.00 | - | 1 | 6 | 0.00% |
| LEVI230421P00023000 | 2022-09-08 1:20PM EDT | 23.00 | 6.40 | 8.90 | 9.50 | 0.00 | - | - | 11 | 231.06% |
| LEVI230421P00024000 | 2023-02-22 12:56PM EDT | 24.00 | 6.26 | 7.70 | 8.00 | 0.00 | - | 5 | 2 | 86.33% |
| LEVI230421P00025000 | 2023-01-06 12:51PM EDT | 25.00 | 8.50 | 5.70 | 6.80 | 0.00 | - | 2 | 2 | 0.00% |
| 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 | 207.13% |
| LEVI230421P00030000 | 2023-01-18 12:27PM EDT | 30.00 | 13.70 | 12.00 | 12.60 | 0.00 | - | 14 | 3 | 0.00% |
| LEVI230421P00031000 | 2023-01-24 12:36PM EDT | 31.00 | 14.10 | 12.90 | 13.80 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
