Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240726C00035000 | 2024-06-24 1:12PM EDT | 35.00 | 9.40 | 8.75 | 9.20 | 0.00 | - | 1 | 4 | 60.55% |
| LVS240726C00038000 | 2024-06-20 2:32PM EDT | 38.00 | 7.35 | 5.85 | 6.10 | 0.00 | - | - | 2 | 47.61% |
| LVS240726C00043000 | 2024-06-26 2:10PM EDT | 43.00 | 2.09 | 2.06 | 2.16 | -0.74 | -26.15% | 3 | 10 | 36.38% |
| LVS240726C00044000 | 2024-06-26 11:06AM EDT | 44.00 | 1.60 | 1.38 | 1.62 | -0.70 | -30.43% | 60 | 14 | 35.38% |
| LVS240726C00045000 | 2024-06-26 11:25AM EDT | 45.00 | 1.17 | 1.06 | 1.18 | -0.58 | -33.14% | 10 | 41 | 34.62% |
| LVS240726C00046000 | 2024-06-26 11:32AM EDT | 46.00 | 0.83 | 0.77 | 0.83 | -0.12 | -12.63% | 29 | 79 | 33.99% |
| LVS240726C00047000 | 2024-06-24 2:32PM EDT | 47.00 | 0.90 | 0.53 | 0.57 | 0.00 | - | 97 | 381 | 33.59% |
| LVS240726C00048000 | 2024-06-25 1:16PM EDT | 48.00 | 0.55 | 0.35 | 0.39 | 0.00 | - | 14 | 235 | 33.59% |
| LVS240726C00049000 | 2024-06-24 1:50PM EDT | 49.00 | 0.41 | 0.22 | 0.27 | 0.00 | - | 3 | 69 | 33.94% |
| LVS240726C00050000 | 2024-06-24 2:19PM EDT | 50.00 | 0.27 | 0.15 | 0.19 | 0.00 | - | 6 | 17 | 34.57% |
| LVS240726C00051000 | 2024-06-21 3:38PM EDT | 51.00 | 0.35 | 0.10 | 0.14 | 0.00 | - | 10 | 26 | 35.55% |
| LVS240726C00052000 | 2024-06-21 2:14PM EDT | 52.00 | 0.19 | 0.05 | 0.12 | 0.00 | - | 3 | 11 | 37.60% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240726P00035000 | 2024-06-24 1:32PM EDT | 35.00 | 0.09 | 0.01 | 0.46 | 0.00 | - | 8 | 16 | 54.59% |
| LVS240726P00036000 | 2024-06-20 1:11PM EDT | 36.00 | 0.11 | 0.04 | 0.35 | 0.00 | - | 1 | 23 | 54.69% |
| LVS240726P00037000 | 2024-06-25 12:07PM EDT | 37.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 8 | 16 | 38.38% |
| LVS240726P00038000 | 2024-06-21 1:11PM EDT | 38.00 | 0.12 | 0.11 | 0.18 | 0.00 | - | 8 | 35 | 35.65% |
| LVS240726P00039000 | 2024-06-24 12:30PM EDT | 39.00 | 0.17 | 0.23 | 0.27 | 0.00 | - | 1 | 23 | 34.28% |
| LVS240726P00040000 | 2024-06-26 11:55AM EDT | 40.00 | 0.38 | 0.37 | 0.41 | -0.12 | -24.00% | 9 | 12 | 33.25% |
| LVS240726P00041000 | 2024-06-24 11:16AM EDT | 41.00 | 0.39 | 0.56 | 0.66 | 0.00 | - | 4 | 10 | 33.59% |
| LVS240726P00042000 | 2024-06-24 1:17PM EDT | 42.00 | 0.65 | 0.84 | 0.90 | 0.00 | - | 1 | 9 | 31.79% |
| LVS240726P00043000 | 2024-06-25 11:29AM EDT | 43.00 | 0.95 | 1.21 | 1.27 | 0.00 | - | 3 | 23 | 31.06% |
| LVS240726P00044000 | 2024-06-24 2:56PM EDT | 44.00 | 1.73 | 1.67 | 1.74 | +0.57 | +49.14% | 1 | 39 | 30.35% |
| LVS240726P00045000 | 2024-06-21 2:27PM EDT | 45.00 | 1.35 | 2.24 | 2.30 | 0.00 | - | 1 | 84 | 29.40% |
| LVS240726P00046000 | 2024-06-26 10:06AM EDT | 46.00 | 2.94 | 2.89 | 2.98 | +0.41 | +16.21% | 6 | 287 | 28.86% |
| LVS240726P00047000 | 2024-06-21 9:49AM EDT | 47.00 | 2.87 | 2.50 | 3.75 | 0.00 | - | 4 | 4 | 28.37% |
| LVS240726P00048000 | 2024-06-21 12:59PM EDT | 48.00 | 3.32 | 4.20 | 5.70 | 0.00 | - | 3 | 4 | 56.84% |
| LVS240726P00050000 | 2024-06-18 3:27PM EDT | 50.00 | 5.99 | 6.05 | 6.80 | 0.00 | - | - | 2 | 43.51% |
© 2024 Yahoo. All rights reserved.