Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240802C00042000 | 2024-06-14 9:36AM EDT | 42.00 | 3.68 | 2.64 | 4.20 | 0.00 | - | - | 10 | 52.64% |
| LVS240802C00043000 | 2024-06-24 1:22PM EDT | 43.00 | 2.81 | 2.01 | 2.63 | 0.00 | - | - | 2 | 47.36% |
| LVS240802C00044000 | 2024-06-26 10:47AM EDT | 44.00 | 1.80 | 1.50 | 2.10 | 0.00 | - | - | 15 | 46.05% |
| LVS240802C00045000 | 2024-06-28 1:02PM EDT | 45.00 | 1.50 | 0.97 | 1.70 | 0.00 | - | 10 | 33 | 46.02% |
| LVS240802C00046000 | 2024-06-20 1:56PM EDT | 46.00 | 1.52 | 0.64 | 1.32 | 0.00 | - | - | 8 | 45.17% |
| LVS240802C00047000 | 2024-06-28 12:44PM EDT | 47.00 | 0.77 | 0.54 | 1.03 | 0.00 | - | 1 | 83 | 44.92% |
| LVS240802C00048000 | 2024-06-28 3:17PM EDT | 48.00 | 0.60 | 0.36 | 1.10 | 0.00 | - | 10 | 27 | 51.90% |
| LVS240802C00049000 | 2024-06-21 3:05PM EDT | 49.00 | 1.22 | 0.16 | 0.44 | +0.42 | +110.53% | 3 | 17 | 39.84% |
| LVS240802C00050000 | 2024-06-28 12:44PM EDT | 50.00 | 0.26 | 0.09 | 1.05 | 0.00 | - | 3 | 23 | 60.64% |
| LVS240802C00051000 | 2024-06-25 2:03PM EDT | 51.00 | 0.18 | 0.07 | 0.46 | 0.00 | - | - | 9 | 48.63% |
| LVS240802C00052000 | 2024-06-26 2:57PM EDT | 52.00 | 0.11 | 0.02 | 2.21 | 0.00 | - | 8 | 10 | 71.19% |
| LVS240802C00053000 | 2024-06-26 2:56PM EDT | 53.00 | 0.06 | 0.01 | 2.18 | 0.00 | - | 8 | 8 | 74.90% |
| LVS240802C00054000 | 2024-06-21 1:13PM EDT | 54.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 9 | 9 | 51.37% |
| LVS240802C00060000 | 2024-06-28 3:17PM EDT | 60.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 99.41% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240802P00035000 | 2024-06-21 1:12PM EDT | 35.00 | 0.08 | 0.00 | 2.08 | 0.00 | - | 8 | 8 | 82.72% |
| LVS240802P00036000 | 2024-06-21 1:12PM EDT | 36.00 | 0.07 | 0.01 | 2.21 | 0.00 | - | 8 | 24 | 77.59% |
| LVS240802P00037000 | 2024-06-21 12:34PM EDT | 37.00 | 0.29 | 0.03 | 1.47 | 0.00 | - | 1 | 20 | 59.86% |
| LVS240802P00038000 | 2024-06-25 1:06PM EDT | 38.00 | 0.17 | 0.03 | 1.51 | 0.00 | - | - | 9 | 53.86% |
| LVS240802P00039000 | 2024-06-26 12:09PM EDT | 39.00 | 0.32 | 0.03 | 2.25 | 0.00 | - | 2 | 7 | 56.64% |
| LVS240802P00041000 | 2024-06-25 2:05PM EDT | 41.00 | 0.55 | 0.49 | 0.84 | 0.00 | - | 2 | 20 | 35.06% |
| LVS240802P00042000 | 2024-06-28 11:09AM EDT | 42.00 | 0.78 | 0.72 | 1.22 | 0.00 | - | 11 | 24 | 35.50% |
| LVS240802P00043000 | 2024-06-28 11:28AM EDT | 43.00 | 1.13 | 1.07 | 1.36 | 0.00 | - | 1 | 12 | 29.54% |
| LVS240802P00044000 | 2024-06-28 9:47AM EDT | 44.00 | 1.64 | 1.53 | 1.92 | 0.00 | - | 1 | 8 | 30.05% |
| LVS240802P00045000 | 2024-06-24 1:43PM EDT | 45.00 | 1.81 | 2.10 | 2.56 | 0.00 | - | 2 | 5 | 30.23% |
| LVS240802P00046000 | 2024-06-24 11:41AM EDT | 46.00 | 2.21 | 2.78 | 4.65 | 0.00 | - | 1 | 3 | 58.86% |
© 2024 Yahoo. All rights reserved.