NYSE - Nasdaq Real Time Price USD

Levi Strauss & Co. (LEVI)

Compare
13.89
-0.55
(-3.81%)
At close: April 4 at 4:01:00 PM EDT
13.92
+0.03
+(0.22%)
After hours: April 4 at 7:51:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LEVI250417C00011000 4/4/2025 9:53 AM 11 3.20 2.95 3.60 -3.44 -51.81% 1 3 160.55%
LEVI250417C00012000 4/4/2025 12:05 PM 12 2.75 2.10 2.60 -1.46 -34.68% 4 2 131.06%
LEVI250417C00013000 4/4/2025 3:16 PM 13 1.80 1.45 1.80 0.25 16.13% 15 13 121.09%
LEVI250417C00014000 4/4/2025 3:58 PM 14 1.04 0.75 1.30 -0.01 -0.95% 31 59 111.91%
LEVI250417C00015000 4/4/2025 3:54 PM 15 0.58 0.40 0.70 0.03 5.45% 77 528 101.17%
LEVI250417C00016000 4/4/2025 3:56 PM 16 0.25 0.25 0.45 -0.10 -28.57% 159 262 106.25%
LEVI250417C00017000 4/4/2025 3:56 PM 17 0.12 0.10 0.25 0.00 0.00% 97 309 102.73%
LEVI250417C00018000 4/4/2025 3:26 PM 18 0.05 0.00 0.05 -0.02 -28.57% 42 1,288 79.69%
LEVI250417C00019000 4/3/2025 3:29 PM 19 0.05 0.00 0.40 0.00 0.00% 5 721 143.36%
LEVI250417C00020000 4/4/2025 3:38 PM 20 0.02 0.00 0.10 -0.10 -83.33% 55 770 117.19%
LEVI250417C00021000 3/28/2025 10:15 AM 21 0.03 0.00 0.15 0.00 0.00% 2 2,710 139.84%
LEVI250417C00022000 3/20/2025 2:44 PM 22 0.05 0.00 0.10 0.00 0.00% 183 266 141.41%
LEVI250417C00023000 2/27/2025 9:35 AM 23 0.23 0.00 0.25 0.00 0.00% 10 122 180.08%
LEVI250417C00024000 3/12/2025 11:40 AM 24 0.05 0.00 0.55 0.00 0.00% 1 76 228.52%
LEVI250417C00025000 3/5/2025 12:00 PM 25 0.08 0.00 0.55 0.00 0.00% 100 59 240.23%
LEVI250417C00026000 3/3/2025 9:55 AM 26 0.01 0.00 0.00 0.00 0.00% 1 13 50.00%
LEVI250417C00030000 2/19/2025 9:30 AM 30 0.25 0.00 0.25 0.00 0.00% 2 45 247.66%
LEVI250417C00035000 12/16/2024 12:11 AM 35 0.05 0.00 0.75 0.00 0.00% - 1 352.73%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LEVI250417P00010000 4/4/2025 3:58 PM 10 0.12 0.10 0.20 0.07 140.00% 139 12 150.00%
LEVI250417P00011000 4/4/2025 3:59 PM 11 0.25 0.20 0.30 0.19 316.67% 387 206 136.33%
LEVI250417P00012000 4/4/2025 3:54 PM 12 0.40 0.30 0.45 0.25 166.67% 284 33 119.14%
LEVI250417P00013000 4/4/2025 3:59 PM 13 0.63 0.35 0.70 0.33 110.00% 548 219 96.88%
LEVI250417P00014000 4/4/2025 3:58 PM 14 1.02 0.90 1.10 0.39 61.90% 240 687 97.85%
LEVI250417P00015000 4/4/2025 1:58 PM 15 1.20 1.40 1.75 0.00 0.00% 99 1,616 91.60%
LEVI250417P00016000 4/4/2025 1:48 PM 16 1.90 2.00 2.55 0.20 11.76% 15 1,223 79.69%
LEVI250417P00017000 4/4/2025 2:45 PM 17 3.00 2.80 3.40 0.45 17.65% 107 3,152 121.29%
LEVI250417P00018000 4/4/2025 3:58 PM 18 4.30 3.80 4.80 0.60 16.22% 29 854 124.22%
LEVI250417P00019000 4/3/2025 10:00 AM 19 3.80 4.70 6.00 0.00 0.00% 2 850 151.17%
LEVI250417P00020000 4/3/2025 3:42 PM 20 5.65 5.70 6.20 0.00 0.00% 5 137 132.03%
LEVI250417P00021000 2/25/2025 11:13 AM 21 3.00 5.20 5.70 0.00 0.00% 2 61 0.00%
LEVI250417P00022000 2/12/2025 1:48 PM 22 4.33 5.70 6.00 0.00 0.00% 4 73 0.00%
LEVI250417P00023000 4/4/2025 12:31 PM 23 8.50 8.90 10.10 4.32 103.35% 6 6 237.89%
LEVI250417P00024000 12/16/2024 12:11 AM 24 6.70 6.40 7.10 0.00 0.00% 26 0 0.00%
LEVI250417P00025000 11/19/2024 10:00 AM 25 9.20 6.70 7.30 0.00 0.00% 1 0 0.00%
LEVI250417P00030000 1/13/2025 2:06 PM 30 12.79 11.60 11.80 0.00 0.00% 1 0 0.00%
LEVI250417P00035000 12/16/2024 12:11 AM 35 15.30 17.50 18.60 0.00 0.00% - 0 0.00%

Related Tickers

RL Ralph Lauren Corporation
197.62
-0.14%
 
PVH PVH Corp.
67.72
+3.22%
 
COLM Columbia Sportswear Company
68.84
+2.46%
 
UAA Under Armour, Inc.
5.26
-1.87%
 
VFC V.F. Corporation
11.56
-1.03%
 
HBI Hanesbrands Inc.
4.6800
-4.88%
 
UA Under Armour, Inc.
5.10
-0.97%
 
GOOS Canada Goose Holdings Inc.
7.60
+2.43%
 
PLCE The Children's Place, Inc.
6.87
-12.48%
 
GIL Gildan Activewear Inc.
39.78
-4.81%