Levi Strauss & Co. (LEVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240719C00003000 | 2024-04-19 2:12PM EDT | 3.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI240719C00005000 | 2024-04-04 3:50PM EDT | 5.00 | 16.27 | 15.60 | 19.00 | 0.00 | - | 40 | 1 | 533.20% |
| LEVI240719C00008000 | 2024-04-22 10:22AM EDT | 8.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LEVI240719C00009000 | 2024-05-30 9:50AM EDT | 9.00 | 14.10 | 13.90 | 15.20 | 0.00 | - | 7 | 7 | 278.91% |
| LEVI240719C00010000 | 2024-05-29 10:12AM EDT | 10.00 | 12.70 | 12.80 | 14.30 | 0.00 | - | 7 | 7 | 251.56% |
| LEVI240719C00011000 | 2024-05-30 10:13AM EDT | 11.00 | 12.00 | 11.70 | 12.90 | 0.00 | - | 5 | 5 | 192.19% |
| LEVI240719C00012000 | 2024-06-17 2:52PM EDT | 12.00 | 11.60 | 10.60 | 12.20 | 0.00 | - | 1 | 11 | 186.72% |
| LEVI240719C00013000 | 2024-06-18 11:30AM EDT | 13.00 | 10.80 | 9.60 | 10.90 | 0.00 | - | 3 | 330 | 147.66% |
| LEVI240719C00014000 | 2024-06-12 9:54AM EDT | 14.00 | 10.00 | 8.90 | 9.70 | 0.00 | - | 5 | 25 | 138.28% |
| LEVI240719C00015000 | 2024-06-17 12:11PM EDT | 15.00 | 8.45 | 7.90 | 9.70 | 0.00 | - | 1 | 36 | 168.46% |
| LEVI240719C00016000 | 2024-06-21 3:28PM EDT | 16.00 | 7.20 | 7.00 | 7.30 | -0.82 | -10.22% | 1 | 215 | 89.84% |
| LEVI240719C00017000 | 2024-06-11 10:36AM EDT | 17.00 | 6.60 | 6.00 | 6.30 | 0.00 | - | 16 | 148 | 77.34% |
| LEVI240719C00018000 | 2024-06-21 3:40PM EDT | 18.00 | 5.26 | 5.00 | 6.90 | -0.68 | -11.45% | 80 | 376 | 124.81% |
| LEVI240719C00019000 | 2024-06-21 3:59PM EDT | 19.00 | 4.20 | 4.10 | 4.30 | -0.40 | -8.70% | 3 | 621 | 58.98% |
| LEVI240719C00020000 | 2024-06-21 3:55PM EDT | 20.00 | 3.50 | 3.20 | 4.10 | +0.30 | +9.37% | 1 | 475 | 75.20% |
| LEVI240719C00021000 | 2024-06-21 12:15PM EDT | 21.00 | 2.60 | 1.80 | 3.10 | -0.35 | -11.86% | 1 | 879 | 81.05% |
| LEVI240719C00022000 | 2024-06-21 3:43PM EDT | 22.00 | 1.85 | 1.70 | 1.80 | +0.12 | +6.94% | 177 | 492 | 50.39% |
| LEVI240719C00023000 | 2024-06-21 3:45PM EDT | 23.00 | 1.24 | 1.10 | 1.20 | +0.09 | +7.83% | 2,853 | 505 | 47.90% |
| LEVI240719C00024000 | 2024-06-21 3:57PM EDT | 24.00 | 0.80 | 0.70 | 0.75 | +0.11 | +15.94% | 786 | 673 | 46.29% |
| LEVI240719C00025000 | 2024-06-21 3:58PM EDT | 25.00 | 0.45 | 0.40 | 0.45 | +0.01 | +2.27% | 79 | 1,428 | 45.70% |
| LEVI240719C00026000 | 2024-06-21 1:43PM EDT | 26.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 63 | 438 | 48.05% |
| LEVI240719C00027000 | 2024-06-21 3:30PM EDT | 27.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 4 | 268 | 50.00% |
| LEVI240719C00028000 | 2024-06-21 11:57AM EDT | 28.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 13 | 128 | 50.98% |
| LEVI240719C00029000 | 2024-06-18 3:43PM EDT | 29.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 15 | 57.62% |
| LEVI240719C00030000 | 2024-06-11 10:30AM EDT | 30.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 68.95% |
| LEVI240719C00031000 | 2024-06-21 11:23AM EDT | 31.00 | 0.05 | 0.00 | 0.85 | +0.05 | - | 10 | 0 | 95.12% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240719P00009000 | 2023-11-16 10:57AM EDT | 9.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 228.91% |
| LEVI240719P00010000 | 2024-02-23 1:02PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 184.38% |
| LEVI240719P00011000 | 2023-12-12 3:09PM EDT | 11.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | - | 7 | 185.55% |
| LEVI240719P00012000 | 2024-02-27 11:38AM EDT | 12.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 10 | 30 | 158.20% |
| LEVI240719P00013000 | 2024-04-03 2:05PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 25 | 61 | 165.82% |
| LEVI240719P00014000 | 2024-06-14 10:48AM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 130 | 102.73% |
| LEVI240719P00015000 | 2024-06-04 1:07PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 162 | 83.98% |
| LEVI240719P00016000 | 2024-06-13 2:22PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 57 | 64.84% |
| LEVI240719P00017000 | 2024-06-20 12:45PM EDT | 17.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 236 | 71.88% |
| LEVI240719P00018000 | 2024-06-20 9:38AM EDT | 18.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 193 | 60.55% |
| LEVI240719P00019000 | 2024-06-18 3:43PM EDT | 19.00 | 0.23 | 0.05 | 0.10 | 0.00 | - | 1 | 409 | 49.81% |
| LEVI240719P00020000 | 2024-06-21 3:46PM EDT | 20.00 | 0.15 | 0.15 | 0.20 | -0.08 | -34.78% | 80 | 2,775 | 47.85% |
| LEVI240719P00021000 | 2024-06-21 3:44PM EDT | 21.00 | 0.31 | 0.30 | 0.40 | -0.01 | -3.12% | 30 | 1,569 | 47.46% |
| LEVI240719P00022000 | 2024-06-21 3:42PM EDT | 22.00 | 0.61 | 0.60 | 0.65 | -0.04 | -6.15% | 13 | 517 | 44.34% |
| LEVI240719P00023000 | 2024-06-21 3:21PM EDT | 23.00 | 1.08 | 1.00 | 1.10 | -0.03 | -2.70% | 46 | 492 | 44.34% |
| LEVI240719P00024000 | 2024-06-20 12:57PM EDT | 24.00 | 1.52 | 1.55 | 1.65 | 0.00 | - | 10 | 221 | 42.53% |
| LEVI240719P00025000 | 2024-06-21 2:00PM EDT | 25.00 | 2.35 | 2.05 | 2.40 | +0.10 | +4.44% | 7 | 46 | 43.75% |
| LEVI240719P00026000 | 2024-06-20 2:41PM EDT | 26.00 | 3.13 | 2.50 | 3.30 | 0.00 | - | 4 | 6 | 48.63% |
| LEVI240719P00027000 | 2024-06-20 1:05PM EDT | 27.00 | 4.10 | 3.20 | 4.40 | 0.00 | - | 1 | 3 | 63.48% |
| LEVI240719P00028000 | 2024-06-13 11:00AM EDT | 28.00 | 4.40 | 4.80 | 5.30 | 0.00 | - | 4 | 0 | 65.63% |
| LEVI240719P00029000 | 2024-06-20 12:21PM EDT | 29.00 | 5.70 | 5.80 | 8.00 | +5.70 | - | - | 1 | 107.23% |
© 2024 Yahoo. All rights reserved.