Levi Strauss & Co. (LEVI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240517C00015000 | 2024-04-24 2:09PM EDT | 15.00 | 6.75 | 5.30 | 8.80 | 0.00 | - | 6 | 10 | 110.94% |
| LEVI240517C00016000 | 2024-04-02 2:23PM EDT | 16.00 | 2.94 | 3.90 | 8.00 | 0.00 | - | 25 | 1 | 311.72% |
| LEVI240517C00017000 | 2024-04-29 2:57PM EDT | 17.00 | 4.69 | 3.50 | 7.10 | 0.00 | - | 4 | 17 | 123.05% |
| LEVI240517C00018000 | 2024-04-26 9:39AM EDT | 18.00 | 3.38 | 2.50 | 5.80 | 0.00 | - | 2 | 56 | 83.40% |
| LEVI240517C00019000 | 2024-05-02 11:28AM EDT | 19.00 | 2.86 | 1.95 | 5.10 | 0.00 | - | 8 | 230 | 103.71% |
| LEVI240517C00020000 | 2024-05-03 3:38PM EDT | 20.00 | 1.95 | 2.00 | 2.10 | +0.05 | +2.63% | 9 | 1,294 | 42.97% |
| LEVI240517C00021000 | 2024-05-03 11:45AM EDT | 21.00 | 0.95 | 1.05 | 1.15 | -0.17 | -15.18% | 65 | 1,349 | 30.86% |
| LEVI240517C00022000 | 2024-05-03 3:56PM EDT | 22.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 48 | 1,678 | 27.15% |
| LEVI240517C00023000 | 2024-05-03 11:07AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | +0.09 | +150.00% | 63 | 427 | 29.49% |
| LEVI240517C00024000 | 2024-05-01 11:22AM EDT | 24.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 179 | 32.42% |
| LEVI240517C00025000 | 2024-05-03 3:38PM EDT | 25.00 | 0.03 | 0.00 | 0.35 | -0.05 | -62.50% | 5 | 129 | 60.35% |
| LEVI240517C00026000 | 2024-04-04 3:31PM EDT | 26.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 35 | 27 | 92.38% |
| LEVI240517C00030000 | 2024-04-05 3:23PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 78.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240517P00014000 | 2024-04-17 2:06PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 114.06% |
| LEVI240517P00015000 | 2024-04-05 12:59PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 53 | 176.95% |
| LEVI240517P00016000 | 2024-05-02 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,237 | 153.91% |
| LEVI240517P00017000 | 2024-04-29 10:56AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 597 | 70.31% |
| LEVI240517P00018000 | 2024-05-03 10:17AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 1,242 | 57.03% |
| LEVI240517P00019000 | 2024-05-03 10:03AM EDT | 19.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 1,279 | 54.88% |
| LEVI240517P00020000 | 2024-05-03 3:32PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 1,741 | 35.55% |
| LEVI240517P00021000 | 2024-05-03 3:44PM EDT | 21.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 94 | 1,173 | 34.96% |
| LEVI240517P00022000 | 2024-05-03 3:33PM EDT | 22.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 26 | 746 | 33.20% |
| LEVI240517P00023000 | 2024-05-03 3:43PM EDT | 23.00 | 1.20 | 1.15 | 1.25 | -0.10 | -7.69% | 65 | 58 | 37.11% |
| LEVI240517P00024000 | 2024-05-02 3:21PM EDT | 24.00 | 2.30 | 2.00 | 2.50 | 0.00 | - | 1 | 12 | 53.52% |
| LEVI240517P00025000 | 2024-04-23 2:53PM EDT | 25.00 | 3.00 | 2.60 | 5.00 | 0.00 | - | 1 | 5 | 110.16% |
© 2024 Yahoo. All rights reserved.