LEVI - Levi Strauss & Co.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEVI200221C000130002020-01-13 12:19PM EST13.005.806.407.000.00-1050.00%
LEVI200221C000140002020-01-23 2:52PM EST14.006.085.506.000.00--275.39%
LEVI200221C000150002020-01-28 3:57PM EST15.004.704.604.90+0.02+0.43%30162.50%
LEVI200221C000160002020-01-28 3:57PM EST16.003.703.603.90+0.10+2.78%31350.00%
LEVI200221C000170002020-01-22 2:24PM EST17.003.302.652.95+0.30+10.00%401659.77%
LEVI200221C000180002020-01-28 10:35AM EST18.002.101.852.15-0.30-12.50%106356.93%
LEVI200221C000190002020-01-28 3:24PM EST19.001.151.201.35-0.50-30.30%3142448.54%
LEVI200221C000200002020-01-28 3:27PM EST20.000.650.650.75-0.35-35.00%10992043.95%
LEVI200221C000210002020-01-28 3:53PM EST21.000.350.300.40-0.20-36.36%4943643.56%
LEVI200221C000220002020-01-28 3:23PM EST22.000.150.100.20-0.14-48.28%9129943.75%
LEVI200221C000230002020-01-27 3:01PM EST23.000.110.000.100.00-38344.73%
LEVI200221C000240002019-12-23 10:36AM EST24.000.100.000.100.00--053.52%
LEVI200221C000250002020-01-21 9:30AM EST25.000.050.000.100.00-1353.52%
LEVI200221C000260002020-01-21 12:12AM EST26.000.05-0.200.00--481.25%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEVI200221P000140002020-01-16 2:34PM EST14.000.050.000.050.00-353667.19%
LEVI200221P000150002020-01-13 3:07PM EST15.000.080.000.150.00-123067.97%
LEVI200221P000160002020-01-28 3:20PM EST16.000.070.050.10-0.08-53.33%133454.69%
LEVI200221P000170002020-01-28 1:15PM EST17.000.150.100.20+0.08+114.29%2121750.39%
LEVI200221P000180002020-01-28 2:37PM EST18.000.350.250.35+0.10+40.00%4023550.49%
LEVI200221P000190002020-01-28 3:44PM EST19.000.650.550.65+0.20+44.44%13331548.54%
LEVI200221P000200002020-01-28 3:15PM EST20.001.151.001.15+0.25+27.78%5215648.93%
LEVI200221P000210002020-01-28 3:34PM EST21.001.801.601.85+0.35+24.14%19351.86%
LEVI200221P000220002020-01-23 10:22AM EST22.002.402.352.650.00-8954.10%
LEVI200221P000230002020-01-28 2:37PM EST23.003.703.203.60-0.10-2.63%6062.31%
LEVI200221P000280002020-01-27 9:43AM EST28.008.208.108.600.00-3372.66%