Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real-time 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 | 2024-06-27 3:51PM EDT | 5.00 | 14.48 | 13.30 | 15.30 | 0.00 | - | 40 | 1 | 250.00% |
| 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 | 9.30 | 11.30 | 0.00 | - | 7 | 7 | 146.88% |
| LEVI240719C00010000 | 2024-05-29 10:12AM EDT | 10.00 | 12.70 | 8.80 | 10.40 | 0.00 | - | 7 | 7 | 217.19% |
| LEVI240719C00011000 | 2024-05-30 10:13AM EDT | 11.00 | 12.00 | 7.30 | 9.30 | 0.00 | - | 5 | 5 | 110.94% |
| LEVI240719C00012000 | 2024-06-17 2:52PM EDT | 12.00 | 11.60 | 6.30 | 8.30 | 0.00 | - | 1 | 11 | 95.31% |
| LEVI240719C00013000 | 2024-06-18 11:30AM EDT | 13.00 | 10.80 | 5.30 | 7.20 | 0.00 | - | 3 | 330 | 210.35% |
| LEVI240719C00014000 | 2024-06-28 9:36AM EDT | 14.00 | 5.50 | 4.30 | 6.30 | -5.10 | -48.11% | 1 | 26 | 67.19% |
| LEVI240719C00015000 | 2024-06-27 9:44AM EDT | 15.00 | 4.45 | 3.30 | 5.30 | 0.00 | - | 14 | 28 | 54.69% |
| LEVI240719C00016000 | 2024-06-27 11:47AM EDT | 16.00 | 3.60 | 2.40 | 4.30 | 0.00 | - | 16 | 222 | 54.30% |
| LEVI240719C00017000 | 2024-06-28 2:53PM EDT | 17.00 | 2.29 | 1.60 | 3.10 | -0.21 | -8.40% | 8 | 151 | 102.25% |
| LEVI240719C00018000 | 2024-06-28 2:48PM EDT | 18.00 | 1.30 | 1.40 | 1.55 | -0.29 | -18.24% | 41 | 315 | 42.58% |
| LEVI240719C00019000 | 2024-06-28 3:54PM EDT | 19.00 | 0.65 | 0.65 | 0.85 | -0.30 | -31.58% | 321 | 1,100 | 39.26% |
| LEVI240719C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.28 | 0.20 | 0.30 | -0.12 | -30.00% | 771 | 2,023 | 32.23% |
| LEVI240719C00021000 | 2024-06-28 3:51PM EDT | 21.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 1,414 | 2,884 | 32.42% |
| LEVI240719C00022000 | 2024-06-28 3:36PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 169 | 1,794 | 37.11% |
| LEVI240719C00023000 | 2024-06-28 3:34PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2,765 | 7,369 | 46.48% |
| LEVI240719C00024000 | 2024-06-28 2:15PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 5,050 | 54.69% |
| LEVI240719C00025000 | 2024-06-28 12:08PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 3,444 | 55.47% |
| LEVI240719C00026000 | 2024-06-28 9:58AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,616 | 62.50% |
| LEVI240719C00027000 | 2024-06-28 9:59AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4,613 | 68.75% |
| LEVI240719C00028000 | 2024-06-27 1:14PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 805 | 75.00% |
| LEVI240719C00029000 | 2024-06-27 10:10AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 252 | 81.25% |
| LEVI240719C00030000 | 2024-06-26 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 91 | 86.72% |
| LEVI240719C00031000 | 2024-06-26 2:47PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 542 | 92.19% |
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 | 231.25% |
| LEVI240719P00010000 | 2024-02-23 1:02PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 180.47% |
| LEVI240719P00011000 | 2023-12-12 3:09PM EDT | 11.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | - | 7 | 178.71% |
| LEVI240719P00012000 | 2024-02-27 11:38AM EDT | 12.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 10 | 30 | 147.27% |
| LEVI240719P00013000 | 2024-04-03 2:05PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 25 | 61 | 151.76% |
| LEVI240719P00014000 | 2024-06-14 10:48AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 130 | 69.53% |
| LEVI240719P00015000 | 2024-06-27 9:38AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 173 | 56.25% |
| LEVI240719P00016000 | 2024-06-28 12:24PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 59 | 50.39% |
| LEVI240719P00017000 | 2024-06-28 3:25PM EDT | 17.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 142 | 724 | 43.95% |
| LEVI240719P00018000 | 2024-06-28 3:51PM EDT | 18.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 46 | 1,067 | 33.20% |
| LEVI240719P00019000 | 2024-06-28 3:53PM EDT | 19.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 2,027 | 1,640 | 29.59% |
| LEVI240719P00020000 | 2024-06-28 3:53PM EDT | 20.00 | 0.95 | 0.90 | 1.15 | +0.17 | +21.79% | 589 | 3,192 | 40.04% |
| LEVI240719P00021000 | 2024-06-28 3:42PM EDT | 21.00 | 2.00 | 1.55 | 2.20 | +0.45 | +29.03% | 39 | 2,458 | 60.64% |
| LEVI240719P00022000 | 2024-06-28 3:06PM EDT | 22.00 | 2.91 | 2.25 | 3.70 | +0.35 | +13.67% | 114 | 2,317 | 58.79% |
| LEVI240719P00023000 | 2024-06-28 3:28PM EDT | 23.00 | 3.90 | 2.75 | 3.90 | +0.40 | +11.43% | 94 | 231 | 63.48% |
| LEVI240719P00024000 | 2024-06-28 3:58PM EDT | 24.00 | 4.70 | 4.60 | 5.70 | +0.10 | +2.17% | 63 | 118 | 96.68% |
| LEVI240719P00025000 | 2024-06-28 10:03AM EDT | 25.00 | 5.52 | 4.70 | 6.30 | -0.08 | -1.43% | 9 | 40 | 119.34% |
| LEVI240719P00026000 | 2024-06-28 10:03AM EDT | 26.00 | 6.46 | 5.80 | 7.70 | -0.24 | -3.58% | 3 | 6 | 64.45% |
| LEVI240719P00027000 | 2024-06-27 3:04PM EDT | 27.00 | 7.55 | 6.70 | 8.70 | 0.00 | - | 1 | 0 | 169.14% |
| LEVI240719P00028000 | 2024-06-13 11:00AM EDT | 28.00 | 4.40 | 7.70 | 9.70 | 0.00 | - | 4 | 0 | 178.91% |
| LEVI240719P00029000 | 2024-06-20 12:21PM EDT | 29.00 | 5.70 | 8.70 | 10.70 | 0.00 | - | - | 0 | 188.09% |
© 2024 Yahoo. All rights reserved.