Levi Strauss & Co. (LEVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI250117C00003000 | 2023-07-20 10:12AM EDT | 3.00 | 11.10 | 9.80 | 12.40 | 0.00 | - | 2 | 0 | 0.00% |
| LEVI250117C00005000 | 2024-04-22 10:50AM EDT | 5.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LEVI250117C00008000 | 2024-05-03 1:47PM EDT | 8.00 | 15.00 | 14.30 | 18.50 | 0.00 | - | 5 | 8 | 314.84% |
| LEVI250117C00010000 | 2024-06-27 10:28AM EDT | 10.00 | 10.00 | 8.10 | 10.70 | +0.68 | +7.30% | 1 | 521 | 54.10% |
| LEVI250117C00013000 | 2024-06-21 9:51AM EDT | 13.00 | 10.27 | 6.30 | 7.30 | 0.00 | - | 2 | 2,631 | 53.22% |
| LEVI250117C00015000 | 2024-06-28 3:53PM EDT | 15.00 | 4.80 | 4.30 | 5.00 | -0.20 | -4.00% | 4 | 402 | 44.43% |
| LEVI250117C00016000 | 2024-06-28 3:31PM EDT | 16.00 | 3.90 | 4.00 | 4.20 | -0.10 | -2.50% | 13 | 11 | 41.90% |
| LEVI250117C00017000 | 2024-06-28 3:31PM EDT | 17.00 | 3.20 | 2.90 | 3.50 | -0.30 | -8.57% | 3 | 358 | 40.53% |
| LEVI250117C00018000 | 2024-06-27 2:08PM EDT | 18.00 | 2.80 | 2.65 | 2.80 | 0.00 | - | 29 | 34 | 38.06% |
| LEVI250117C00019000 | 2024-06-28 3:25PM EDT | 19.00 | 2.00 | 2.10 | 2.35 | -0.20 | -9.09% | 5 | 76 | 38.99% |
| LEVI250117C00020000 | 2024-06-28 2:17PM EDT | 20.00 | 1.60 | 1.60 | 1.75 | -0.16 | -9.09% | 177 | 544 | 35.96% |
| LEVI250117C00021000 | 2024-06-28 3:06PM EDT | 21.00 | 1.20 | 1.05 | 1.55 | -0.16 | -11.76% | 231 | 61 | 38.77% |
| LEVI250117C00022000 | 2024-06-28 2:04PM EDT | 22.00 | 0.95 | 0.90 | 1.00 | -0.05 | -5.00% | 482 | 249 | 34.16% |
| LEVI250117C00023000 | 2024-06-28 1:20PM EDT | 23.00 | 0.75 | 0.65 | 0.75 | -0.05 | -6.25% | 295 | 173 | 33.79% |
| LEVI250117C00024000 | 2024-06-28 9:36AM EDT | 24.00 | 0.60 | 0.45 | 0.60 | +0.05 | +9.09% | 10 | 38 | 34.47% |
| LEVI250117C00025000 | 2024-06-28 1:20PM EDT | 25.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 18 | 1,263 | 34.33% |
| LEVI250117C00026000 | 2024-06-06 11:18AM EDT | 26.00 | 1.86 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 34.67% |
| LEVI250117C00027000 | 2024-06-28 10:15AM EDT | 27.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 28 | 1,440 | 35.94% |
| LEVI250117C00028000 | 2024-06-28 1:19PM EDT | 28.00 | 0.25 | 0.10 | 0.25 | +0.09 | +56.25% | 5 | 18 | 36.72% |
| LEVI250117C00030000 | 2024-06-27 12:49PM EDT | 30.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 18 | 123 | 49.76% |
| LEVI250117C00031000 | 2024-06-17 3:13PM EDT | 31.00 | 0.49 | 0.05 | 0.55 | 0.00 | - | - | 1 | 53.61% |
| LEVI250117C00032000 | 2024-06-14 11:02AM EDT | 32.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 10 | 146 | 55.91% |
| LEVI250117C00035000 | 2024-06-28 10:25AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 1 | 157 | 46.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI250117P00005000 | 2023-01-19 10:53AM EDT | 5.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 146.29% |
| LEVI250117P00008000 | 2024-06-27 9:43AM EDT | 8.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 7 | 246 | 86.23% |
| LEVI250117P00010000 | 2024-06-26 2:42PM EDT | 10.00 | 0.14 | 0.05 | 0.60 | 0.00 | - | 5 | 230 | 68.65% |
| LEVI250117P00013000 | 2024-06-24 10:57AM EDT | 13.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 1,565 | 39.94% |
| LEVI250117P00015000 | 2024-06-27 12:07PM EDT | 15.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 85 | 293 | 36.77% |
| LEVI250117P00017000 | 2024-06-28 9:54AM EDT | 17.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 160 | 1,107 | 33.89% |
| LEVI250117P00018000 | 2024-06-27 2:40PM EDT | 18.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 233 | 775 | 32.98% |
| LEVI250117P00020000 | 2024-06-28 3:14PM EDT | 20.00 | 2.20 | 2.05 | 2.45 | +0.23 | +11.68% | 5 | 110 | 35.65% |
| LEVI250117P00021000 | 2024-06-27 10:06AM EDT | 21.00 | 2.70 | 2.60 | 2.80 | 0.00 | - | 5 | 72 | 30.42% |
| LEVI250117P00022000 | 2024-06-28 2:07PM EDT | 22.00 | 3.50 | 3.10 | 3.70 | +0.10 | +2.94% | 2 | 381 | 33.79% |
| LEVI250117P00023000 | 2024-06-28 3:21PM EDT | 23.00 | 4.40 | 3.80 | 4.60 | +2.29 | +108.53% | 1 | 68 | 36.43% |
| LEVI250117P00024000 | 2024-06-10 3:16PM EDT | 24.00 | 2.45 | 4.80 | 5.10 | 0.00 | - | 58 | 60 | 29.20% |
| LEVI250117P00025000 | 2024-06-27 9:33AM EDT | 25.00 | 5.50 | 5.70 | 6.20 | 0.00 | - | 1 | 33 | 35.16% |
| LEVI250117P00026000 | 2024-06-13 3:56PM EDT | 26.00 | 3.70 | 6.10 | 7.60 | 0.00 | - | 4 | 16 | 47.80% |
| LEVI250117P00027000 | 2024-06-07 12:05PM EDT | 27.00 | 4.40 | 6.70 | 8.50 | 0.00 | - | 2 | 0 | 48.78% |
| LEVI250117P00028000 | 2024-06-10 3:23PM EDT | 28.00 | 5.00 | 7.50 | 10.00 | 0.00 | - | 4 | 0 | 62.70% |
| LEVI250117P00030000 | 2023-03-07 11:44AM EDT | 30.00 | 12.65 | 14.10 | 15.90 | 0.00 | - | 3 | 0 | 123.73% |
| LEVI250117P00032000 | 2023-02-27 4:36PM EDT | 32.00 | 14.87 | 13.10 | 15.00 | 0.00 | - | - | 0 | 74.85% |
| LEVI250117P00035000 | 2023-07-10 11:04AM EDT | 35.00 | 21.40 | 18.30 | 22.90 | 0.00 | - | 2 | 0 | 147.68% |
© 2024 Yahoo. All rights reserved.