Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00050000 | 2024-05-20 1:42PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 37 | 181 | 38.09% |
| LVS240531C00050000 | 2024-05-20 12:13PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.09 | -0.05 | -33.33% | 10 | 93 | 27.54% |
| LVS240607C00050000 | 2024-05-20 3:33PM EDT | 2024-06-07 | 0.31 | 0.14 | 0.20 | -0.02 | -6.06% | 11 | 572 | 26.95% |
| LVS240614C00050000 | 2024-05-20 11:05AM EDT | 2024-06-14 | 0.42 | 0.26 | 0.38 | -0.08 | -16.00% | 4 | 63 | 28.61% |
| LVS240621C00050000 | 2024-05-20 3:51PM EDT | 2024-06-21 | 0.41 | 0.36 | 0.40 | -0.13 | -24.07% | 155 | 4,694 | 25.83% |
| LVS240628C00050000 | 2024-05-20 2:17PM EDT | 2024-06-28 | 0.52 | 0.47 | 0.58 | -0.26 | -33.33% | 14 | 38 | 27.30% |
| LVS240719C00050000 | 2024-05-20 1:08PM EDT | 2024-07-19 | 1.03 | 0.94 | 0.96 | -0.14 | -11.97% | 169 | 2,344 | 28.03% |
| LVS240816C00050000 | 2024-05-20 10:10AM EDT | 2024-08-16 | 1.69 | 1.42 | 1.51 | -0.14 | -7.65% | 3 | 134 | 29.76% |
| LVS240920C00050000 | 2024-05-20 1:13PM EDT | 2024-09-20 | 2.12 | 1.98 | 2.03 | -0.34 | -13.82% | 3 | 2,628 | 30.24% |
| LVS241220C00050000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 3.40 | 3.35 | 3.45 | -0.20 | -5.56% | 149 | 1,172 | 33.07% |
| LVS250117C00050000 | 2024-05-20 3:46PM EDT | 2025-01-17 | 3.84 | 3.75 | 3.80 | -0.26 | -6.34% | 18 | 2,769 | 33.41% |
| LVS250620C00050000 | 2024-05-14 10:39AM EDT | 2025-06-20 | 5.20 | 5.35 | 5.60 | 0.00 | - | 4 | 498 | 35.38% |
| LVS260116C00050000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 7.30 | 7.15 | 7.50 | -0.25 | -3.31% | 76 | 669 | 36.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00050000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 2.99 | 2.05 | 3.30 | 0.00 | - | 2 | 9 | 49.22% |
| LVS240531P00050000 | 2024-05-20 10:46AM EDT | 2024-05-31 | 2.78 | 2.43 | 4.90 | -1.07 | -27.79% | 3 | 5 | 91.11% |
| LVS240607P00050000 | 2024-05-13 9:53AM EDT | 2024-06-07 | 3.00 | 2.22 | 4.25 | 0.00 | - | 3 | 3 | 54.20% |
| LVS240621P00050000 | 2024-05-20 10:34AM EDT | 2024-06-21 | 3.00 | 3.35 | 3.45 | +0.16 | +5.63% | 6 | 2,382 | 22.36% |
| LVS240719P00050000 | 2024-05-20 10:46AM EDT | 2024-07-19 | 3.38 | 2.84 | 3.80 | -0.02 | -0.59% | 5 | 751 | 22.71% |
| LVS240816P00050000 | 2024-05-20 10:34AM EDT | 2024-08-16 | 3.89 | 3.85 | 4.30 | -0.01 | -0.26% | 2 | 2 | 25.12% |
| LVS240920P00050000 | 2024-05-20 10:20AM EDT | 2024-09-20 | 4.31 | 4.55 | 4.60 | -0.04 | -0.92% | 4 | 1,276 | 24.29% |
| LVS241220P00050000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 5.55 | 5.50 | 5.60 | +0.38 | +7.35% | 16 | 128 | 25.76% |
| LVS250117P00050000 | 2024-05-15 11:57AM EDT | 2025-01-17 | 6.23 | 5.70 | 5.85 | 0.00 | - | 2 | 4,189 | 25.92% |
| LVS250620P00050000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 7.00 | 6.90 | 7.15 | 0.00 | - | 200 | 628 | 27.02% |
| LVS260116P00050000 | 2024-05-09 1:30PM EDT | 2026-01-16 | 8.15 | 7.90 | 8.35 | 0.00 | - | 41 | 523 | 26.84% |
© 2024 Yahoo. All rights reserved.