UK markets open in 6 hours 9 minutes
NIKKEI 225
37,615.65 -12.83 (-0.03%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,341.20 -1.30 (-0.06%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,349.38 -319.77 (-0.62%)
Levi Strauss & Co. (LEVI)
NYSE - Nasdaq Real-time 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 | 4.70 | 8.00 | 0.00 | - | 6 | 14 | 113.09% |
| LEVI240517C00016000 | 2024-04-02 2:23PM EDT | 16.00 | 2.94 | 3.20 | 6.70 | 0.00 | - | 25 | 1 | 201.27% |
| LEVI240517C00017000 | 2024-04-23 10:15AM EDT | 17.00 | 5.00 | 2.65 | 6.20 | 0.00 | - | 1 | 19 | 87.50% |
| LEVI240517C00018000 | 2024-04-25 2:48PM EDT | 18.00 | 3.09 | 1.40 | 5.10 | -1.01 | -24.63% | 10 | 63 | 55.47% |
| LEVI240517C00019000 | 2024-04-25 12:31PM EDT | 19.00 | 2.00 | 2.00 | 2.30 | -0.70 | -25.93% | 2 | 237 | 45.51% |
| LEVI240517C00020000 | 2024-04-25 1:46PM EDT | 20.00 | 1.27 | 1.25 | 1.40 | -0.48 | -27.43% | 45 | 1,333 | 36.23% |
| LEVI240517C00021000 | 2024-04-25 2:13PM EDT | 21.00 | 0.55 | 0.60 | 0.65 | -0.35 | -38.89% | 207 | 1,214 | 29.30% |
| LEVI240517C00022000 | 2024-04-25 3:58PM EDT | 22.00 | 0.24 | 0.20 | 0.30 | -0.24 | -50.00% | 227 | 1,521 | 31.15% |
| LEVI240517C00023000 | 2024-04-25 1:11PM EDT | 23.00 | 0.07 | 0.05 | 0.15 | -0.11 | -61.11% | 16 | 433 | 34.57% |
| LEVI240517C00024000 | 2024-04-24 2:21PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 183 | 40.23% |
| LEVI240517C00025000 | 2024-04-23 1:38PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 131 | 42.19% |
| LEVI240517C00026000 | 2024-04-04 3:31PM EDT | 26.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 35 | 27 | 72.85% |
| LEVI240517C00030000 | 2024-04-05 3:23PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 80.86% |
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 | 81.25% |
| LEVI240517P00015000 | 2024-04-05 12:59PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 53 | 68.75% |
| LEVI240517P00016000 | 2024-04-25 2:52PM EDT | 16.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 5 | 1,241 | 65.23% |
| LEVI240517P00017000 | 2024-04-25 3:11PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 9 | 605 | 53.13% |
| LEVI240517P00018000 | 2024-04-24 11:46AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,247 | 41.41% |
| LEVI240517P00019000 | 2024-04-24 9:45AM EDT | 19.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 5 | 1,279 | 40.43% |
| LEVI240517P00020000 | 2024-04-25 2:52PM EDT | 20.00 | 0.21 | 0.20 | 0.30 | +0.06 | +40.00% | 30 | 1,655 | 35.65% |
| LEVI240517P00021000 | 2024-04-25 3:49PM EDT | 21.00 | 0.65 | 0.50 | 0.60 | +0.35 | +116.67% | 222 | 991 | 31.25% |
| LEVI240517P00022000 | 2024-04-25 12:54PM EDT | 22.00 | 1.30 | 1.15 | 1.25 | +0.45 | +52.94% | 38 | 738 | 33.40% |
| LEVI240517P00023000 | 2024-04-24 9:41AM EDT | 23.00 | 1.15 | 1.95 | 2.10 | 0.00 | - | 1 | 42 | 37.60% |
| LEVI240517P00024000 | 2024-04-24 3:48PM EDT | 24.00 | 2.45 | 2.90 | 3.10 | 0.00 | - | 22 | 12 | 48.63% |
| LEVI240517P00025000 | 2024-04-23 2:53PM EDT | 25.00 | 3.00 | 2.40 | 5.80 | 0.00 | - | 1 | 5 | 58.40% |
© 2024 Yahoo. All rights reserved.