Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI241018C00016000 | 2024-06-28 11:40AM EDT | 16.00 | 3.60 | 3.20 | 3.90 | -0.28 | -7.22% | 3 | 23 | 46.78% |
| LEVI241018C00017000 | 2024-06-27 9:37AM EDT | 17.00 | 2.95 | 2.90 | 3.10 | 0.00 | - | 8 | 15 | 43.41% |
| LEVI241018C00018000 | 2024-06-28 3:19PM EDT | 18.00 | 2.14 | 1.95 | 2.35 | -0.26 | -10.83% | 5 | 188 | 39.84% |
| LEVI241018C00019000 | 2024-06-28 3:54PM EDT | 19.00 | 1.66 | 1.35 | 1.75 | -0.14 | -7.78% | 81 | 804 | 38.18% |
| LEVI241018C00020000 | 2024-06-28 2:50PM EDT | 20.00 | 1.10 | 1.15 | 1.30 | -0.25 | -18.52% | 92 | 661 | 37.89% |
| LEVI241018C00021000 | 2024-06-28 1:12PM EDT | 21.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 23 | 218 | 36.57% |
| LEVI241018C00022000 | 2024-06-28 3:47PM EDT | 22.00 | 0.51 | 0.55 | 0.65 | -0.14 | -21.54% | 48 | 165 | 36.87% |
| LEVI241018C00023000 | 2024-06-28 2:24PM EDT | 23.00 | 0.35 | 0.35 | 0.45 | -0.08 | -18.60% | 74 | 266 | 36.72% |
| LEVI241018C00024000 | 2024-06-28 2:04PM EDT | 24.00 | 0.25 | 0.20 | 0.35 | -0.08 | -24.24% | 173 | 838 | 38.23% |
| LEVI241018C00025000 | 2024-06-28 1:20PM EDT | 25.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 8 | 431 | 38.57% |
| LEVI241018C00026000 | 2024-06-27 3:33PM EDT | 26.00 | 0.10 | 0.10 | 0.20 | -0.02 | -16.67% | 1 | 186 | 40.04% |
| LEVI241018C00027000 | 2024-06-28 2:08PM EDT | 27.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 180 | 40.72% |
| LEVI241018C00028000 | 2024-06-18 12:56PM EDT | 28.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 1 | 43 | 46.97% |
| LEVI241018C00029000 | 2024-06-10 12:03PM EDT | 29.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 54 | 54 | 54.10% |
| LEVI241018C00030000 | 2024-06-27 2:18PM EDT | 30.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 10 | 427 | 57.23% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI241018P00012000 | 2024-06-27 3:02PM EDT | 12.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 220 | 135 | 60.35% |
| LEVI241018P00013000 | 2024-04-01 1:15PM EDT | 13.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 64.45% |
| LEVI241018P00014000 | 2024-06-27 11:20AM EDT | 14.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 200 | 203 | 50.10% |
| LEVI241018P00015000 | 2024-06-28 12:13PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 75 | 40.63% |
| LEVI241018P00016000 | 2024-06-28 3:29PM EDT | 16.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 5 | 295 | 38.97% |
| LEVI241018P00017000 | 2024-06-28 1:57PM EDT | 17.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 35 | 345 | 36.87% |
| LEVI241018P00018000 | 2024-06-28 2:07PM EDT | 18.00 | 0.89 | 0.75 | 0.90 | +0.09 | +11.25% | 54 | 90 | 35.45% |
| LEVI241018P00019000 | 2024-06-28 2:00PM EDT | 19.00 | 1.20 | 1.15 | 1.30 | +0.02 | +1.69% | 5 | 162 | 34.13% |
| LEVI241018P00020000 | 2024-06-28 3:13PM EDT | 20.00 | 1.85 | 1.45 | 1.85 | +0.15 | +8.82% | 69 | 174 | 33.89% |
| LEVI241018P00021000 | 2024-06-27 12:34PM EDT | 21.00 | 2.35 | 2.30 | 2.65 | 0.00 | - | 21 | 355 | 37.31% |
| LEVI241018P00022000 | 2024-06-28 11:46AM EDT | 22.00 | 2.99 | 3.00 | 3.20 | -0.11 | -3.55% | 9 | 375 | 32.08% |
| LEVI241018P00023000 | 2024-06-27 9:56AM EDT | 23.00 | 3.92 | 3.80 | 4.40 | 0.00 | - | 8 | 292 | 43.60% |
| LEVI241018P00024000 | 2024-06-27 9:31AM EDT | 24.00 | 4.70 | 4.70 | 5.50 | 0.00 | - | 2 | 783 | 51.86% |
| LEVI241018P00025000 | 2024-06-14 10:28AM EDT | 25.00 | 3.00 | 4.90 | 6.70 | 0.00 | - | 39 | 318 | 62.60% |
| LEVI241018P00026000 | 2024-06-27 10:15AM EDT | 26.00 | 6.70 | 5.60 | 7.90 | 0.00 | - | 1 | 519 | 72.95% |
| LEVI241018P00027000 | 2024-06-17 9:39AM EDT | 27.00 | 4.50 | 6.40 | 9.10 | 0.00 | - | 4 | 0 | 82.96% |
| LEVI241018P00028000 | 2024-06-11 10:02AM EDT | 28.00 | 4.80 | 8.10 | 10.00 | 0.00 | - | 2 | 1 | 53.37% |
| LEVI241018P00029000 | 2024-06-05 11:48AM EDT | 29.00 | 5.20 | 8.50 | 10.40 | 0.00 | - | - | 0 | 70.31% |
| LEVI241018P00030000 | 2024-06-04 1:17PM EDT | 30.00 | 6.50 | 9.50 | 12.00 | 0.00 | - | 1 | 1 | 92.43% |
© 2024 Yahoo. All rights reserved.