Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220C00035000 | 2024-04-19 9:33AM EDT | 35.00 | 13.30 | 12.90 | 13.55 | 0.00 | - | 2 | 1 | 76.64% |
| LVS241220C00037500 | 2024-05-30 12:08PM EDT | 37.50 | 8.00 | 6.70 | 8.15 | -0.65 | -7.51% | 5 | 3 | 41.02% |
| LVS241220C00040000 | 2024-06-14 2:44PM EDT | 40.00 | 6.15 | 5.95 | 7.05 | -1.70 | -21.66% | 14 | 172 | 44.26% |
| LVS241220C00042500 | 2024-06-12 12:03PM EDT | 42.50 | 5.00 | 4.45 | 5.65 | 0.00 | - | 12 | 25 | 42.94% |
| LVS241220C00045000 | 2024-06-14 9:44AM EDT | 45.00 | 3.52 | 2.65 | 3.40 | -0.18 | -4.86% | 25 | 1,555 | 33.37% |
| LVS241220C00047500 | 2024-06-14 11:20AM EDT | 47.50 | 2.42 | 1.65 | 2.33 | -0.25 | -9.36% | 11 | 525 | 31.64% |
| LVS241220C00050000 | 2024-06-14 10:30AM EDT | 50.00 | 1.64 | 1.38 | 1.62 | -0.20 | -10.87% | 11 | 1,266 | 31.13% |
| LVS241220C00052500 | 2024-06-14 12:20PM EDT | 52.50 | 1.34 | 0.84 | 1.14 | +0.04 | +3.08% | 3 | 467 | 31.15% |
| LVS241220C00055000 | 2024-06-14 12:35PM EDT | 55.00 | 0.72 | 0.67 | 1.06 | -0.20 | -21.74% | 1 | 77 | 34.42% |
| LVS241220C00057500 | 2024-06-10 3:01PM EDT | 57.50 | 0.45 | 0.43 | 0.71 | -0.25 | -35.71% | 2 | 10 | 33.67% |
| LVS241220C00060000 | 2024-06-12 3:53PM EDT | 60.00 | 0.43 | 0.27 | 0.33 | 0.00 | - | 12 | 121 | 30.45% |
| LVS241220C00065000 | 2024-06-14 11:44AM EDT | 65.00 | 0.18 | 0.07 | 0.20 | -0.02 | -10.00% | 2 | 90 | 32.37% |
| LVS241220C00070000 | 2024-06-14 11:45AM EDT | 70.00 | 0.16 | 0.05 | 0.16 | -0.01 | -5.88% | 2 | 42 | 35.45% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220P00025000 | 2024-05-30 10:43AM EDT | 25.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 100 | 69.21% |
| LVS241220P00027500 | 2024-06-12 10:54AM EDT | 27.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 56.06% |
| LVS241220P00030000 | 2024-06-03 10:39AM EDT | 30.00 | 0.29 | 0.27 | 0.32 | 0.00 | - | 100 | 114 | 35.69% |
| LVS241220P00032500 | 2024-06-04 1:09PM EDT | 32.50 | 0.51 | 0.48 | 0.55 | -0.07 | -12.07% | 1 | 42 | 34.08% |
| LVS241220P00035000 | 2024-06-14 1:49PM EDT | 35.00 | 0.83 | 0.82 | 0.90 | -0.10 | -10.75% | 4 | 331 | 32.47% |
| LVS241220P00037500 | 2024-06-14 11:08AM EDT | 37.50 | 1.35 | 1.33 | 1.53 | -0.04 | -2.88% | 1 | 959 | 32.23% |
| LVS241220P00040000 | 2024-06-14 11:40AM EDT | 40.00 | 2.01 | 2.05 | 2.15 | +0.15 | +8.06% | 35 | 1,182 | 29.71% |
| LVS241220P00042500 | 2024-06-14 3:52PM EDT | 42.50 | 2.98 | 3.00 | 3.10 | +0.72 | +31.86% | 70 | 988 | 28.19% |
| LVS241220P00045000 | 2024-06-13 11:11AM EDT | 45.00 | 3.90 | 4.20 | 4.35 | 0.00 | - | 11 | 1,833 | 26.93% |
| LVS241220P00047500 | 2024-06-04 12:59PM EDT | 47.50 | 5.65 | 4.70 | 5.90 | 0.00 | - | 4 | 1,249 | 25.83% |
| LVS241220P00050000 | 2024-06-14 10:42AM EDT | 50.00 | 7.45 | 5.45 | 7.70 | +0.28 | +3.91% | 9 | 165 | 24.59% |
| LVS241220P00052500 | 2024-06-05 2:30PM EDT | 52.50 | 9.43 | 8.00 | 10.65 | 0.00 | - | 36 | 4 | 33.88% |
| LVS241220P00055000 | 2024-06-05 1:51PM EDT | 55.00 | 11.54 | 9.85 | 13.00 | 0.00 | - | 10 | 114 | 36.57% |
| LVS241220P00060000 | 2024-05-14 2:54PM EDT | 60.00 | 13.70 | 15.65 | 16.00 | 0.00 | - | 8 | 0 | 0.00% |
| LVS241220P00065000 | 2024-05-13 1:51PM EDT | 65.00 | 18.15 | 19.60 | 21.90 | 0.00 | - | 8 | 0 | 30.86% |
© 2024 Yahoo. All rights reserved.