Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
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 | 5.90 | 6.10 | 0.00 | - | 6 | 14 | 68.75% |
| LEVI240517C00016000 | 2024-04-02 2:23PM EDT | 16.00 | 2.94 | 4.90 | 5.00 | 0.00 | - | 25 | 1 | 57.03% |
| LEVI240517C00017000 | 2024-04-23 10:15AM EDT | 17.00 | 5.00 | 3.90 | 4.00 | 0.00 | - | 1 | 19 | 46.09% |
| LEVI240517C00018000 | 2024-04-23 2:56PM EDT | 18.00 | 4.10 | 2.90 | 3.10 | 0.00 | - | 3 | 63 | 49.81% |
| LEVI240517C00019000 | 2024-04-25 10:37AM EDT | 19.00 | 2.12 | 2.00 | 2.10 | -0.58 | -21.48% | 1 | 237 | 36.33% |
| LEVI240517C00020000 | 2024-04-25 11:19AM EDT | 20.00 | 1.10 | 1.10 | 1.20 | -0.65 | -37.14% | 1 | 1,333 | 28.91% |
| LEVI240517C00021000 | 2024-04-25 11:11AM EDT | 21.00 | 0.60 | 0.50 | 0.55 | -0.30 | -33.33% | 203 | 1,214 | 26.86% |
| LEVI240517C00022000 | 2024-04-25 11:33AM EDT | 22.00 | 0.23 | 0.20 | 0.25 | -0.25 | -52.08% | 208 | 1,521 | 29.59% |
| LEVI240517C00023000 | 2024-04-25 11:33AM EDT | 23.00 | 0.07 | 0.05 | 0.15 | -0.11 | -61.11% | 9 | 433 | 35.35% |
| LEVI240517C00024000 | 2024-04-24 2:21PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 183 | 40.63% |
| LEVI240517C00025000 | 2024-04-23 1:38PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 131 | 42.38% |
| LEVI240517C00026000 | 2024-04-04 3:31PM EDT | 26.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 35 | 27 | 72.75% |
| LEVI240517C00030000 | 2024-04-05 3:23PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 80.08% |
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 | 78.13% |
| LEVI240517P00015000 | 2024-04-05 12:59PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 53 | 108.20% |
| LEVI240517P00016000 | 2024-04-23 2:28PM EDT | 16.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,241 | 62.50% |
| LEVI240517P00017000 | 2024-04-24 2:19PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 605 | 50.78% |
| LEVI240517P00018000 | 2024-04-24 11:46AM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 1,247 | 61.13% |
| LEVI240517P00019000 | 2024-04-24 9:45AM EDT | 19.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 5 | 1,279 | 38.09% |
| LEVI240517P00020000 | 2024-04-25 11:17AM EDT | 20.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 1 | 1,655 | 33.01% |
| LEVI240517P00021000 | 2024-04-25 11:35AM EDT | 21.00 | 0.65 | 0.60 | 0.70 | +0.35 | +116.67% | 156 | 991 | 32.62% |
| LEVI240517P00022000 | 2024-04-25 10:51AM EDT | 22.00 | 1.20 | 1.30 | 1.40 | +0.35 | +41.18% | 35 | 738 | 36.23% |
| LEVI240517P00023000 | 2024-04-24 9:41AM EDT | 23.00 | 1.15 | 2.10 | 2.30 | 0.00 | - | 1 | 42 | 43.75% |
| LEVI240517P00024000 | 2024-04-24 3:48PM EDT | 24.00 | 2.45 | 3.10 | 3.20 | 0.00 | - | 22 | 12 | 47.27% |
| LEVI240517P00025000 | 2024-04-23 2:53PM EDT | 25.00 | 3.00 | 4.10 | 4.20 | 0.00 | - | 1 | 5 | 51.76% |
© 2024 Yahoo. All rights reserved.