Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240719C00032500 | 2024-05-20 1:56PM EDT | 32.50 | 14.82 | 9.00 | 11.30 | 0.00 | - | - | 1 | 80.27% |
| LVS240719C00035000 | 2024-06-14 1:29PM EDT | 35.00 | 8.65 | 8.30 | 8.80 | -0.60 | -6.49% | 19 | 23 | 53.91% |
| LVS240719C00040000 | 2024-06-14 3:33PM EDT | 40.00 | 4.10 | 3.85 | 4.00 | -0.40 | -8.89% | 31 | 466 | 38.72% |
| LVS240719C00042500 | 2024-06-14 3:49PM EDT | 42.50 | 2.29 | 2.16 | 2.21 | -0.36 | -13.58% | 501 | 1,415 | 34.69% |
| LVS240719C00045000 | 2024-06-14 3:52PM EDT | 45.00 | 1.05 | 0.98 | 1.02 | -0.23 | -17.97% | 147 | 3,661 | 32.74% |
| LVS240719C00047500 | 2024-06-14 3:12PM EDT | 47.50 | 0.39 | 0.35 | 0.37 | -0.14 | -26.42% | 142 | 2,593 | 31.20% |
| LVS240719C00050000 | 2024-06-14 3:52PM EDT | 50.00 | 0.11 | 0.12 | 0.15 | -0.08 | -42.11% | 18 | 3,143 | 32.62% |
| LVS240719C00052500 | 2024-06-14 1:27PM EDT | 52.50 | 0.08 | 0.04 | 0.08 | 0.00 | - | 101 | 11,598 | 35.94% |
| LVS240719C00055000 | 2024-06-12 3:36PM EDT | 55.00 | 0.05 | 0.02 | 0.32 | 0.00 | - | 11 | 232 | 56.84% |
| LVS240719C00057500 | 2024-05-28 1:39PM EDT | 57.50 | 0.04 | 0.01 | 0.95 | 0.00 | - | 8 | 29 | 71.19% |
| LVS240719C00060000 | 2024-06-13 11:12AM EDT | 60.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 70 | 198 | 62.11% |
| LVS240719C00070000 | 2024-06-07 11:50AM EDT | 70.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | 6 | 6 | 126.90% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240719P00030000 | 2024-05-29 3:42PM EDT | 30.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 10 | 66.02% |
| LVS240719P00035000 | 2024-06-06 10:13AM EDT | 35.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 10 | 31 | 57.81% |
| LVS240719P00037500 | 2024-06-12 2:41PM EDT | 37.50 | 0.12 | 0.14 | 0.17 | 0.00 | - | 30 | 49 | 34.38% |
| LVS240719P00040000 | 2024-06-14 11:29AM EDT | 40.00 | 0.45 | 0.45 | 0.48 | +0.14 | +45.16% | 34 | 590 | 31.79% |
| LVS240719P00042500 | 2024-06-14 3:12PM EDT | 42.50 | 1.18 | 1.19 | 1.24 | +0.32 | +37.21% | 122 | 1,590 | 30.42% |
| LVS240719P00045000 | 2024-06-14 3:44PM EDT | 45.00 | 2.35 | 2.49 | 2.55 | +0.44 | +23.04% | 191 | 2,662 | 28.27% |
| LVS240719P00047500 | 2024-06-14 3:56PM EDT | 47.50 | 4.40 | 4.30 | 4.65 | +0.65 | +17.33% | 3 | 2,247 | 32.08% |
| LVS240719P00050000 | 2024-06-14 3:35PM EDT | 50.00 | 6.60 | 4.60 | 7.35 | +0.80 | +13.79% | 1 | 532 | 48.63% |
| LVS240719P00052500 | 2024-05-23 1:23PM EDT | 52.50 | 7.50 | 8.95 | 11.20 | 0.00 | - | 1 | 0 | 65.14% |
| LVS240719P00055000 | 2024-04-18 1:56PM EDT | 55.00 | 9.54 | 6.15 | 8.25 | 0.00 | - | - | 0 | 0.00% |
| LVS240719P00060000 | 2024-04-19 10:19AM EDT | 60.00 | 13.50 | 12.00 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.