Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:47.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00047000 | 2024-05-17 11:00AM EDT | 2024-05-17 | 0.21 | 0.20 | 0.28 | +0.06 | +40.00% | 130 | 1,016 | 0.00% |
| LVS240524C00047000 | 2024-05-17 11:03AM EDT | 2024-05-24 | 0.79 | 0.79 | 0.81 | +0.23 | +41.07% | 34 | 263 | 23.19% |
| LVS240531C00047000 | 2024-05-17 10:46AM EDT | 2024-05-31 | 0.96 | 0.96 | 1.03 | +0.15 | +18.52% | 38 | 337 | 22.80% |
| LVS240607C00047000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 1.04 | 1.26 | 1.29 | 0.00 | - | 26 | 34 | 24.49% |
| LVS240614C00047000 | 2024-05-15 1:22PM EDT | 2024-06-14 | 0.92 | 1.43 | 1.53 | 0.00 | - | 2 | 8 | 25.88% |
| LVS240621C00047000 | 2024-05-17 10:21AM EDT | 2024-06-21 | 1.67 | 1.66 | 1.67 | +0.22 | +15.17% | 3 | 1,190 | 25.61% |
| LVS240628C00047000 | 2024-05-15 11:39AM EDT | 2024-06-28 | 1.42 | 1.39 | 1.66 | +0.18 | +14.52% | 30 | 45 | 23.27% |
| LVS240920C00047000 | 2024-05-17 10:23AM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | +0.74 | +25.87% | 5 | 480 | 31.54% |
| LVS250117C00047000 | 2024-05-17 10:19AM EDT | 2025-01-17 | 5.38 | 5.30 | 5.45 | +0.58 | +12.08% | 1 | 1,153 | 34.40% |
| LVS250620C00047000 | 2024-05-09 1:47PM EDT | 2025-06-20 | 7.35 | 7.00 | 7.20 | 0.00 | - | 15 | 148 | 35.99% |
| LVS260116C00047000 | 2024-05-16 1:18PM EDT | 2026-01-16 | 8.55 | 8.65 | 8.95 | 0.00 | - | 5 | 350 | 36.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00047000 | 2024-05-17 11:05AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.35 | -83.33% | 1,306 | 1,982 | 19.92% |
| LVS240524P00047000 | 2024-05-17 10:32AM EDT | 2024-05-24 | 0.60 | 0.54 | 0.56 | -0.20 | -25.00% | 23 | 77 | 25.20% |
| LVS240531P00047000 | 2024-05-16 3:56PM EDT | 2024-05-31 | 0.88 | 0.70 | 0.76 | -0.06 | -6.38% | 2 | 127 | 23.73% |
| LVS240607P00047000 | 2024-05-17 10:02AM EDT | 2024-06-07 | 1.06 | 0.91 | 0.97 | -0.56 | -34.57% | 2 | 105 | 24.17% |
| LVS240614P00047000 | 2024-05-16 3:33PM EDT | 2024-06-14 | 1.35 | 1.10 | 1.16 | 0.00 | - | 1 | 4 | 24.66% |
| LVS240621P00047000 | 2024-05-17 11:06AM EDT | 2024-06-21 | 1.22 | 1.23 | 1.27 | -0.21 | -14.69% | 151 | 2,741 | 24.00% |
| LVS240628P00047000 | 2024-05-17 10:32AM EDT | 2024-06-28 | 1.35 | 1.30 | 1.40 | -0.25 | -15.62% | 22 | 12 | 23.98% |
| LVS240920P00047000 | 2024-05-16 10:49AM EDT | 2024-09-20 | 3.05 | 2.76 | 2.78 | 0.00 | - | 6 | 1,190 | 26.44% |
| LVS250117P00047000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 4.30 | 4.00 | 4.15 | 0.00 | - | 33 | 2,238 | 27.92% |
| LVS250620P00047000 | 2024-05-13 3:12PM EDT | 2025-06-20 | 5.40 | 5.25 | 5.40 | 0.00 | - | 1 | 797 | 28.31% |
| LVS260116P00047000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 6.85 | 6.35 | 6.95 | 0.00 | - | 10 | 390 | 29.40% |
© 2024 Yahoo. All rights reserved.