Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00045000 | 2024-05-15 2:11PM EDT | 2024-05-24 | 1.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240531C00045000 | 2024-05-20 12:53PM EDT | 2024-05-31 | 2.26 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| LVS240607C00045000 | 2024-05-16 2:05PM EDT | 2024-06-07 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240614C00045000 | 2024-05-16 12:01PM EDT | 2024-06-14 | 2.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240621C00045000 | 2024-05-20 2:07PM EDT | 2024-06-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LVS240719C00045000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| LVS240920C00045000 | 2024-05-15 3:05PM EDT | 2024-09-20 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS241220C00045000 | 2024-05-20 1:52PM EDT | 2024-12-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117C00045000 | 2024-05-15 10:51AM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS250620C00045000 | 2024-05-10 11:18AM EDT | 2025-06-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS260116C00045000 | 2024-05-20 12:17PM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00045000 | 2024-05-20 10:22AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LVS240531P00045000 | 2024-05-17 10:33AM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LVS240607P00045000 | 2024-05-20 2:23PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LVS240614P00045000 | 2024-05-17 2:52PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LVS240621P00045000 | 2024-05-20 12:30PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LVS240628P00045000 | 2024-05-14 2:02PM EDT | 2024-06-28 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LVS240719P00045000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| LVS240816P00045000 | 2024-05-20 11:55AM EDT | 2024-08-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| LVS240920P00045000 | 2024-05-20 2:18PM EDT | 2024-09-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LVS241220P00045000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| LVS250117P00045000 | 2024-05-17 2:44PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LVS250620P00045000 | 2024-05-17 10:27AM EDT | 2025-06-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| LVS260116P00045000 | 2024-05-20 11:12AM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.