Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00040000 | 2024-05-14 9:53AM EDT | 2024-05-24 | 6.70 | 5.80 | 7.00 | 0.00 | - | 1 | 2 | 107.81% |
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 2024-05-31 | 6.04 | 6.90 | 8.90 | 0.00 | - | - | 4 | 116.06% |
| LVS240621C00040000 | 2024-05-16 12:09PM EDT | 2024-06-21 | 7.00 | 6.15 | 7.85 | 0.00 | - | 17 | 561 | 66.70% |
| LVS240719C00040000 | 2024-05-16 9:30AM EDT | 2024-07-19 | 5.48 | 5.95 | 9.30 | 0.00 | - | 1 | 86 | 74.39% |
| LVS240920C00040000 | 2024-05-20 1:08PM EDT | 2024-09-20 | 8.25 | 8.00 | 9.10 | -0.45 | -5.17% | 2 | 168 | 49.62% |
| LVS241220C00040000 | 2024-04-29 2:41PM EDT | 2024-12-20 | 8.50 | 9.00 | 9.45 | 0.00 | - | - | 1 | 40.69% |
| LVS250117C00040000 | 2024-05-15 10:44AM EDT | 2025-01-17 | 8.70 | 9.35 | 10.50 | 0.00 | - | 11 | 1,323 | 46.68% |
| LVS250620C00040000 | 2024-05-14 10:30AM EDT | 2025-06-20 | 10.05 | 9.35 | 11.00 | 0.00 | - | 4 | 572 | 39.55% |
| LVS260116C00040000 | 2024-05-17 9:50AM EDT | 2026-01-16 | 12.50 | 12.20 | 12.50 | 0.00 | - | 1 | 320 | 39.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00040000 | 2024-05-20 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 14 | 36 | 64.06% |
| LVS240531P00040000 | 2024-05-20 11:58AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 29 | 240 | 55.47% |
| LVS240607P00040000 | 2024-05-20 10:59AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 5 | 33 | 44.34% |
| LVS240614P00040000 | 2024-05-14 10:37AM EDT | 2024-06-14 | 0.12 | 0.02 | 0.23 | 0.00 | - | 8 | 20 | 45.80% |
| LVS240621P00040000 | 2024-05-20 11:54AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 10 | 2,431 | 31.06% |
| LVS240628P00040000 | 2024-05-16 2:05PM EDT | 2024-06-28 | 0.11 | 0.04 | 0.13 | 0.00 | - | 6 | 7 | 31.93% |
| LVS240719P00040000 | 2024-05-20 12:46PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.46 | -0.02 | -9.52% | 115 | 599 | 36.23% |
| LVS240920P00040000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 0.84 | 0.67 | 0.73 | 0.00 | - | 59 | 3,561 | 29.71% |
| LVS241220P00040000 | 2024-05-16 9:45AM EDT | 2024-12-20 | 1.65 | 1.48 | 1.54 | 0.00 | - | 4 | 1,086 | 30.86% |
| LVS250117P00040000 | 2024-05-20 12:34PM EDT | 2025-01-17 | 1.60 | 1.65 | 1.74 | -0.10 | -5.88% | 3 | 3,629 | 30.79% |
| LVS250620P00040000 | 2024-05-17 11:23AM EDT | 2025-06-20 | 2.68 | 2.80 | 2.90 | 0.00 | - | 3 | 1,058 | 31.64% |
| LVS260116P00040000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 4.10 | 3.75 | 4.00 | 0.00 | - | 4 | 215 | 31.11% |
© 2024 Yahoo. All rights reserved.