Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed 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 | 2024-06-26 2:21PM EDT | 35.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS241220C00037500 | 2024-06-26 10:38AM EDT | 37.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS241220C00040000 | 2024-06-26 9:50AM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS241220C00042500 | 2024-06-26 12:38PM EDT | 42.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS241220C00045000 | 2024-06-26 1:23PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| LVS241220C00047500 | 2024-06-24 3:19PM EDT | 47.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LVS241220C00050000 | 2024-06-26 1:08PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LVS241220C00052500 | 2024-06-25 2:07PM EDT | 52.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LVS241220C00055000 | 2024-06-26 2:03PM EDT | 55.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LVS241220C00057500 | 2024-06-26 11:25AM EDT | 57.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS241220C00060000 | 2024-06-25 3:39PM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| LVS241220C00065000 | 2024-06-24 10:09AM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LVS241220C00070000 | 2024-06-25 11:20AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220P00025000 | 2024-06-25 11:22AM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LVS241220P00027500 | 2024-06-25 11:21AM EDT | 27.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS241220P00030000 | 2024-06-25 11:20AM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS241220P00032500 | 2024-06-26 11:29AM EDT | 32.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS241220P00035000 | 2024-06-26 10:08AM EDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LVS241220P00037500 | 2024-06-26 2:54PM EDT | 37.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| LVS241220P00040000 | 2024-06-26 1:32PM EDT | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| LVS241220P00042500 | 2024-06-26 10:55AM EDT | 42.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| LVS241220P00045000 | 2024-06-26 3:55PM EDT | 45.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| LVS241220P00047500 | 2024-06-26 3:34PM EDT | 47.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| LVS241220P00050000 | 2024-06-24 1:38PM EDT | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS241220P00052500 | 2024-06-05 2:30PM EDT | 52.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LVS241220P00055000 | 2024-06-05 1:51PM EDT | 55.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 43.29% |
© 2024 Yahoo. All rights reserved.