Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI260116C00003000 | 2024-05-07 10:45AM EDT | 3.00 | 19.04 | 19.00 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| LEVI260116C00005000 | 2024-04-04 9:34AM EDT | 5.00 | 16.50 | 15.70 | 19.30 | 0.00 | - | 10 | 10 | 207.23% |
| LEVI260116C00008000 | 2024-06-28 12:18PM EDT | 8.00 | 11.50 | 9.80 | 14.00 | +2.30 | +25.00% | 1 | 0 | 63.33% |
| LEVI260116C00010000 | 2024-06-28 9:59AM EDT | 10.00 | 9.80 | 7.00 | 10.00 | 0.00 | - | 2 | 441 | 52.34% |
| LEVI260116C00012000 | 2024-06-28 9:49AM EDT | 12.00 | 8.40 | 5.50 | 10.50 | +0.26 | +3.19% | 1 | 321 | 84.96% |
| LEVI260116C00015000 | 2024-06-28 9:51AM EDT | 15.00 | 6.00 | 4.70 | 6.00 | -0.02 | -0.33% | 9 | 222 | 41.11% |
| LEVI260116C00017000 | 2024-06-28 2:42PM EDT | 17.00 | 4.60 | 4.00 | 4.80 | -0.20 | -4.17% | 1 | 385 | 39.77% |
| LEVI260116C00020000 | 2024-06-28 2:51PM EDT | 20.00 | 3.06 | 3.00 | 3.30 | -0.34 | -10.00% | 17 | 579 | 37.73% |
| LEVI260116C00022000 | 2024-06-28 11:41AM EDT | 22.00 | 2.46 | 2.30 | 2.65 | -0.14 | -5.38% | 1 | 263 | 38.03% |
| LEVI260116C00025000 | 2024-06-28 2:04PM EDT | 25.00 | 1.60 | 1.45 | 2.25 | +0.05 | +3.23% | 63 | 158 | 42.07% |
| LEVI260116C00027000 | 2024-06-27 9:38AM EDT | 27.00 | 1.42 | 0.00 | 2.70 | 0.00 | - | 20 | 56 | 51.39% |
| LEVI260116C00030000 | 2024-06-27 3:37PM EDT | 30.00 | 0.85 | 0.60 | 1.75 | 0.00 | - | 33 | 105 | 46.58% |
| LEVI260116C00035000 | 2024-06-27 11:45AM EDT | 35.00 | 0.44 | 0.30 | 0.50 | 0.00 | - | 11 | 11 | 36.23% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI260116P00003000 | 2024-01-26 11:12AM EDT | 3.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 86.33% |
| LEVI260116P00005000 | 2023-10-05 3:49PM EDT | 5.00 | 0.26 | 0.00 | 0.80 | 0.00 | - | - | 20 | 82.13% |
| LEVI260116P00008000 | 2024-01-31 2:42PM EDT | 8.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | 7 | 28 | 53.61% |
| LEVI260116P00010000 | 2024-04-24 10:09AM EDT | 10.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 1 | 11 | 47.85% |
| LEVI260116P00012000 | 2024-06-27 10:19AM EDT | 12.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 5 | 99 | 40.48% |
| LEVI260116P00015000 | 2024-06-27 2:41PM EDT | 15.00 | 1.20 | 1.15 | 1.35 | -0.01 | -0.83% | 20 | 453 | 35.96% |
| LEVI260116P00017000 | 2024-06-28 2:07PM EDT | 17.00 | 1.90 | 1.80 | 1.95 | +0.10 | +5.56% | 5 | 134 | 33.03% |
| LEVI260116P00020000 | 2024-06-26 10:12AM EDT | 20.00 | 1.72 | 3.10 | 4.40 | 0.00 | - | 2 | 68 | 41.80% |
| LEVI260116P00022000 | 2024-06-27 12:59PM EDT | 22.00 | 4.33 | 2.25 | 6.20 | 0.00 | - | 5 | 109 | 46.73% |
| LEVI260116P00025000 | 2024-06-28 11:10AM EDT | 25.00 | 6.30 | 6.30 | 8.90 | -0.08 | -1.25% | 5 | 82 | 51.93% |
| LEVI260116P00027000 | 2024-06-28 9:52AM EDT | 27.00 | 7.80 | 7.60 | 9.70 | -0.09 | -1.14% | 28 | 92 | 43.63% |
| LEVI260116P00030000 | 2024-05-28 9:54AM EDT | 30.00 | 8.11 | 9.50 | 13.00 | 0.00 | - | 3 | 268 | 52.66% |
| LEVI260116P00032000 | 2024-05-16 10:19AM EDT | 32.00 | 10.10 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.