Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00055000 | 2024-05-17 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,992 | 106.25% |
| LVS240524C00055000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.75 | 0.00 | - | 100 | 208 | 83.89% |
| LVS240531C00055000 | 2024-04-25 1:25PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.75 | 0.00 | - | 100 | 1 | 61.33% |
| LVS240607C00055000 | 2024-05-15 10:58AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.31 | 0.00 | - | 2 | 3 | 47.75% |
| LVS240614C00055000 | 2024-05-15 10:59AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 11 | 31.64% |
| LVS240621C00055000 | 2024-05-16 1:41PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.11 | 0.00 | - | 22 | 3,202 | 29.00% |
| LVS240719C00055000 | 2024-05-16 1:12PM EDT | 2024-07-19 | 0.29 | 0.25 | 0.29 | +0.10 | +52.63% | 2 | 75 | 27.44% |
| LVS240920C00055000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 0.85 | 0.95 | 1.02 | +0.17 | +25.00% | 11 | 1,541 | 29.66% |
| LVS241220C00055000 | 2024-05-17 1:43PM EDT | 2024-12-20 | 2.10 | 2.08 | 2.15 | +0.31 | +17.32% | 4 | 69 | 31.84% |
| LVS250117C00055000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 2.42 | 2.41 | 2.48 | +0.50 | +26.04% | 4 | 3,133 | 32.30% |
| LVS250620C00055000 | 2024-05-16 10:11AM EDT | 2025-06-20 | 3.45 | 3.95 | 4.10 | 0.00 | - | 1 | 1,375 | 33.91% |
| LVS260116C00055000 | 2024-05-15 2:14PM EDT | 2026-01-16 | 5.00 | 5.60 | 5.90 | 0.00 | - | 6 | 445 | 34.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00055000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 9.10 | 7.35 | 7.55 | 0.00 | - | 390 | 0 | 129.69% |
| LVS240621P00055000 | 2024-05-17 1:31PM EDT | 2024-06-21 | 7.45 | 7.35 | 7.60 | -0.75 | -9.15% | 5 | 423 | 32.03% |
| LVS240719P00055000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 9.54 | 7.35 | 7.60 | 0.00 | - | - | 0 | 24.02% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 9.68 | 7.70 | 7.95 | 0.00 | - | 205 | 1,150 | 23.27% |
| LVS241220P00055000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 8.65 | 8.40 | 8.55 | -0.30 | -3.35% | 4 | 104 | 23.56% |
| LVS250117P00055000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 9.23 | 8.60 | 8.70 | 0.00 | - | 5 | 1,714 | 23.40% |
| LVS250620P00055000 | 2024-05-02 2:35PM EDT | 2025-06-20 | 10.65 | 9.55 | 9.80 | 0.00 | - | 12 | 106 | 24.76% |
| LVS260116P00055000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 11.13 | 10.55 | 10.85 | 0.00 | - | 1 | 26 | 24.63% |
© 2024 Yahoo. All rights reserved.