NYSE - Nasdaq Real Time Price • USD
Levi Strauss & Co. (LEVI)
As of 10:36 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240419C00007000 | 1/5/2024 2:52 PM | 7 | 9.20 | 7.80 | 9.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LEVI240419C00009000 | 4/3/2024 2:08 PM | 9 | 9.77 | 11.70 | 13.70 | 0.00 | 0.00% | 3 | 0 | 1,604.69% |
| LEVI240419C00010000 | 3/27/2024 1:35 PM | 10 | 9.20 | 10.80 | 12.50 | 0.00 | 0.00% | 1 | 0 | 1,407.81% |
| LEVI240419C00011000 | 4/11/2024 3:21 PM | 11 | 8.83 | 9.50 | 10.00 | 0.00 | 0.00% | 40 | 99 | 834.38% |
| LEVI240419C00012000 | 2/1/2024 5:50 PM | 12 | 4.50 | 5.90 | 8.30 | 0.00 | 0.00% | 1 | 92 | 0.00% |
| LEVI240419C00013000 | 4/4/2024 4:40 PM | 13 | 8.80 | 7.60 | 9.70 | 0.00 | 0.00% | 21 | 26 | 1,003.91% |
| LEVI240419C00014000 | 4/15/2024 2:58 PM | 14 | 5.57 | 6.70 | 7.50 | 0.00 | 0.00% | 10 | 257 | 628.13% |
| LEVI240419C00015000 | 4/15/2024 6:18 PM | 15 | 4.65 | 5.80 | 5.90 | 0.00 | 0.00% | 19 | 546 | 365.63% |
| LEVI240419C00016000 | 4/17/2024 5:06 PM | 16 | 4.30 | 4.70 | 4.90 | 0.00 | 0.00% | 1 | 813 | 225.00% |
| LEVI240419C00017000 | 4/19/2024 1:30 PM | 17 | 3.40 | 3.70 | 3.90 | -0.30 | -8.11% | 5 | 953 | 181.25% |
| LEVI240419C00018000 | 4/19/2024 1:34 PM | 18 | 2.65 | 2.80 | 2.90 | 0.02 | 0.76% | 1 | 5,478 | 187.50% |
| LEVI240419C00019000 | 4/19/2024 2:19 PM | 19 | 1.86 | 1.80 | 1.90 | 0.19 | 11.38% | 98 | 1,872 | 131.25% |
| LEVI240419C00020000 | 4/19/2024 2:04 PM | 20 | 0.85 | 0.80 | 0.85 | 0.29 | 51.79% | 84 | 4,132 | 60.94% |
| LEVI240419C00021000 | 4/18/2024 5:04 PM | 21 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 2,162 | 29.69% |
| LEVI240419C00022000 | 4/19/2024 2:12 PM | 22 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 3 | 4,272 | 73.44% |
| LEVI240419C00023000 | 4/12/2024 4:15 PM | 23 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,906 | 114.06% |
| LEVI240419C00024000 | 4/9/2024 3:08 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 444 | 151.56% |
| LEVI240419C00025000 | 4/5/2024 3:20 PM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 375 | 185.94% |
| LEVI240419C00027000 | 4/8/2024 5:25 PM | 27 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 23 | 246.88% |
| LEVI240419C00030000 | 4/4/2024 1:46 PM | 30 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 81 | 81 | 328.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEVI240419P00003000 | 4/2/2024 2:29 PM | 3 | 2.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 1,625.00% |
| LEVI240419P00009000 | 4/3/2024 1:37 PM | 9 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 725.00% |
| LEVI240419P00010000 | 4/4/2024 1:30 PM | 10 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 51 | 643.75% |
| LEVI240419P00011000 | 2/22/2024 8:18 PM | 11 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 20 | 712.50% |
| LEVI240419P00012000 | 4/3/2024 7:59 PM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 185 | 493.75% |
| LEVI240419P00013000 | 4/5/2024 4:49 PM | 13 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 276 | 431.25% |
| LEVI240419P00014000 | 4/17/2024 6:06 PM | 14 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,809 | 368.75% |
| LEVI240419P00015000 | 4/18/2024 4:18 PM | 15 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 1,693 | 312.50% |
| LEVI240419P00016000 | 4/12/2024 4:56 PM | 16 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 2,884 | 50.00% |
| LEVI240419P00017000 | 4/18/2024 7:37 PM | 17 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 11,725 | 206.25% |
| LEVI240419P00018000 | 4/18/2024 4:18 PM | 18 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 6,170 | 156.25% |
| LEVI240419P00019000 | 4/18/2024 3:21 PM | 19 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4,105 | 106.25% |
| LEVI240419P00020000 | 4/18/2024 2:09 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4,036 | 55.47% |
| LEVI240419P00021000 | 4/18/2024 5:04 PM | 21 | 0.42 | 0.15 | 0.25 | 0.00 | 0.00% | 21 | 958 | 26.56% |
| LEVI240419P00022000 | 4/18/2024 2:23 PM | 22 | 1.40 | 1.10 | 1.25 | 0.00 | 0.00% | 2 | 100 | 82.03% |
| LEVI240419P00023000 | 4/17/2024 5:53 PM | 23 | 2.55 | 2.10 | 2.20 | 0.00 | 0.00% | 55 | 37 | 0.00% |
| LEVI240419P00024000 | 4/8/2024 2:31 PM | 24 | 3.07 | 3.10 | 3.20 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| LEVI240419P00025000 | 4/5/2024 1:44 PM | 25 | 4.35 | 4.10 | 4.30 | 0.00 | 0.00% | 10 | 0 | 239.84% |
| LEVI240419P00027000 | 4/4/2024 3:50 PM | 27 | 5.56 | 6.00 | 6.30 | 0.00 | 0.00% | 2 | 0 | 312.50% |
Related Tickers
PVH PVH Corp.
106.66
+0.33%
RL Ralph Lauren Corporation
158.70
+0.87%
VFC V.F. Corporation
12.84
+1.30%
KTB Kontoor Brands, Inc.
56.20
+1.46%
UA Under Armour, Inc.
6.55
+2.99%
UAA Under Armour, Inc.
6.79
+2.65%
COLM Columbia Sportswear Company
76.05
+0.68%
GOOS Canada Goose Holdings Inc.
11.25
+0.09%
HBI Hanesbrands Inc.
4.6950
-0.74%
FIGS FIGS, Inc.
4.7500
+0.64%