Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240607C00050000 | 2024-05-31 2:55PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| LVS240614C00050000 | 2024-05-31 9:45AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LVS240621C00050000 | 2024-05-31 3:25PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LVS240628C00050000 | 2024-05-31 2:45PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LVS240705C00050000 | 2024-05-30 12:34PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LVS240712C00050000 | 2024-05-31 12:16PM EDT | 2024-07-12 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| LVS240719C00050000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 105 | 2,451 | 6.25% |
| LVS240816C00050000 | 2024-05-31 3:12PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LVS240920C00050000 | 2024-05-31 10:32AM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2,787 | 6.25% |
| LVS241220C00050000 | 2024-05-31 10:35AM EDT | 2024-12-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,264 | 3.13% |
| LVS250117C00050000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 104 | 2,862 | 3.13% |
| LVS250620C00050000 | 2024-05-30 3:56PM EDT | 2025-06-20 | 3.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LVS260116C00050000 | 2024-05-31 10:33AM EDT | 2026-01-16 | 5.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| LVS261218C00050000 | 2024-05-31 12:51PM EDT | 2026-12-18 | 7.98 | 0.00 | 0.00 | 0.00 | - | 10 | - | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240607P00050000 | 2024-05-31 1:49PM EDT | 2024-06-07 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LVS240621P00050000 | 2024-05-31 3:51PM EDT | 2024-06-21 | 5.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LVS240705P00050000 | 2024-05-31 12:59PM EDT | 2024-07-05 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240719P00050000 | 2024-05-31 9:40AM EDT | 2024-07-19 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 825 | 0.00% |
| LVS240816P00050000 | 2024-05-29 3:39PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LVS240920P00050000 | 2024-05-31 12:39PM EDT | 2024-09-20 | 6.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LVS241220P00050000 | 2024-05-31 12:39PM EDT | 2024-12-20 | 6.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LVS250117P00050000 | 2024-05-24 2:18PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4,287 | 0.00% |
| LVS250620P00050000 | 2024-05-21 12:28PM EDT | 2025-06-20 | 7.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS260116P00050000 | 2024-05-31 11:45AM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 50 | 569 | 0.00% |
© 2024 Yahoo. All rights reserved.