NYSE - Delayed Quote USD
Levi Strauss & Co. (LEVI)
17.21
+0.14
+(0.82%)
At close: May 9 at 4:00:02 PM EDT
17.21
0.00
(0.00%)
After hours: May 9 at 7:33:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI250516C00001000 | 4/23/2025 3:55 PM | 1 | 14.84 | 15.00 | 17.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| LEVI250516C00002000 | 4/23/2025 3:58 PM | 2 | 13.79 | 14.00 | 16.50 | 0.00 | 0.00% | - | 0 | 818.75% |
| LEVI250516C00003000 | 4/23/2025 3:40 PM | 3 | 12.79 | 13.00 | 15.50 | 0.00 | 0.00% | - | 0 | 659.38% |
| LEVI250516C00004000 | 4/23/2025 3:42 PM | 4 | 11.77 | 12.00 | 14.30 | 0.00 | 0.00% | - | 0 | 1,256.25% |
| LEVI250516C00005000 | 4/9/2025 1:29 PM | 5 | 8.90 | 11.00 | 13.30 | 0.00 | 0.00% | - | 0 | 1,063.28% |
| LEVI250516C00006000 | 4/8/2025 10:31 AM | 6 | 7.76 | 10.10 | 12.30 | 0.00 | 0.00% | - | 0 | 917.97% |
| LEVI250516C00007000 | 4/9/2025 1:42 PM | 7 | 7.14 | 9.90 | 10.40 | 0.00 | 0.00% | - | 0 | 469.53% |
| LEVI250516C00009000 | 4/14/2025 3:55 PM | 9 | 6.07 | 7.90 | 9.20 | 0.00 | 0.00% | 4 | 0 | 411.72% |
| LEVI250516C00010000 | 4/23/2025 10:13 AM | 10 | 6.17 | 6.90 | 7.40 | 0.00 | 0.00% | - | 5 | 304.69% |
| LEVI250516C00011000 | 4/9/2025 3:58 PM | 11 | 4.00 | 5.90 | 6.40 | 0.00 | 0.00% | 5 | 0 | 260.16% |
| LEVI250516C00012000 | 4/24/2025 2:51 PM | 12 | 4.22 | 4.90 | 5.40 | 0.00 | 0.00% | 2 | 2 | 219.53% |
| LEVI250516C00013000 | 5/8/2025 9:50 AM | 13 | 4.00 | 4.10 | 4.50 | 0.00 | 0.00% | 1 | 99 | 149.22% |
| LEVI250516C00014000 | 5/8/2025 2:47 PM | 14 | 3.15 | 3.20 | 3.30 | 0.00 | 0.00% | 9 | 204 | 97.66% |
| LEVI250516C00015000 | 5/8/2025 10:45 AM | 15 | 2.32 | 2.15 | 2.40 | 0.17 | 7.91% | 1 | 205 | 78.91% |
| LEVI250516C00016000 | 5/9/2025 12:26 PM | 16 | 1.26 | 1.25 | 1.35 | -0.09 | -6.67% | 35 | 1,393 | 54.69% |
| LEVI250516C00017000 | 5/9/2025 12:39 PM | 17 | 0.42 | 0.45 | 0.55 | -0.07 | -14.29% | 7 | 244 | 50.00% |
| LEVI250516C00018000 | 5/9/2025 12:39 PM | 18 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 13 | 209 | 48.44% |
| LEVI250516C00019000 | 4/29/2025 10:14 AM | 19 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 25 | 33 | 72.66% |
| LEVI250516C00020000 | 4/23/2025 9:44 AM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 24 | 66.41% |
| LEVI250516C00021000 | 4/23/2025 10:01 AM | 21 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 103 | 83.59% |
| LEVI250516C00025000 | 4/14/2025 9:31 AM | 25 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 6 | 186.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI250516P00001000 | 4/28/2025 9:30 AM | 1 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 1,025.00% |
| LEVI250516P00003000 | 4/30/2025 11:33 AM | 3 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 864.06% |
| LEVI250516P00004000 | 4/30/2025 11:33 AM | 4 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 721.88% |
| LEVI250516P00007000 | 4/24/2025 10:16 AM | 7 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 8 | 10 | 460.94% |
| LEVI250516P00008000 | 4/7/2025 12:08 PM | 8 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| LEVI250516P00009000 | 5/6/2025 10:30 AM | 9 | 0.01 | 0.00 | 0.55 | 0.00 | 0.00% | 5 | 41 | 388.28% |
| LEVI250516P00010000 | 4/11/2025 3:33 PM | 10 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 28 | 206.25% |
| LEVI250516P00011000 | 4/29/2025 9:30 AM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,557 | 173.44% |
| LEVI250516P00012000 | 5/7/2025 9:30 AM | 12 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 272 | 143.75% |
| LEVI250516P00013000 | 5/6/2025 10:12 AM | 13 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 982 | 115.63% |
| LEVI250516P00014000 | 5/8/2025 9:32 AM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 470 | 935 | 89.06% |
| LEVI250516P00015000 | 5/9/2025 10:29 AM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 1,139 | 74.22% |
| LEVI250516P00016000 | 5/9/2025 11:51 AM | 16 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 42 | 170 | 56.64% |
| LEVI250516P00017000 | 5/9/2025 3:12 PM | 17 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 9 | 111 | 45.31% |
| LEVI250516P00018000 | 5/9/2025 11:51 AM | 18 | 0.89 | 0.80 | 0.95 | -0.98 | -52.41% | 35 | 8 | 49.81% |
| LEVI250516P00020000 | 4/23/2025 9:46 AM | 20 | 3.99 | 2.60 | 3.10 | 0.00 | 0.00% | 5 | 1 | 79.69% |
| LEVI250516P00021000 | 3/20/2025 9:52 AM | 21 | 5.00 | 6.20 | 6.70 | 0.00 | 0.00% | - | 1 | 446.68% |
| LEVI250516P00024000 | 4/3/2025 2:33 PM | 24 | 9.40 | 7.50 | 8.10 | 0.00 | 0.00% | - | 1 | 325.20% |
Related Tickers
VFC V.F. Corporation
13.28
-1.19%
RL Ralph Lauren Corporation
248.74
-1.09%
KTB Kontoor Brands, Inc.
68.54
-0.93%
COLM Columbia Sportswear Company
66.08
-1.73%
PVH PVH Corp.
74.45
-1.47%
UAA Under Armour, Inc.
5.84
-1.68%
UA Under Armour, Inc.
5.58
-1.93%
OXM Oxford Industries, Inc.
53.77
-2.54%
GOOS Canada Goose Holdings Inc.
8.79
+1.85%
HBI Hanesbrands Inc.
5.08
-0.20%