Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00060000 | 2024-05-20 10:08AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 93.75% |
| LVS240531C00060000 | 2024-05-10 1:47PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.26 | 0.00 | - | 7 | 4 | 82.81% |
| LVS240621C00060000 | 2024-05-20 3:17PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.29 | +0.05 | +166.67% | 5 | 2,681 | 57.42% |
| LVS240719C00060000 | 2024-05-14 11:17AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.20 | 0.00 | - | 60 | 218 | 38.62% |
| LVS240920C00060000 | 2024-05-20 12:54PM EDT | 2024-09-20 | 0.28 | 0.23 | 0.28 | -0.07 | -20.00% | 1 | 509 | 29.05% |
| LVS241220C00060000 | 2024-05-20 11:34AM EDT | 2024-12-20 | 1.05 | 0.89 | 0.95 | +0.26 | +32.91% | 5 | 80 | 30.91% |
| LVS250117C00060000 | 2024-05-20 11:10AM EDT | 2025-01-17 | 1.25 | 1.13 | 1.28 | -0.07 | -5.30% | 6 | 3,360 | 32.24% |
| LVS250620C00060000 | 2024-04-29 2:51PM EDT | 2025-06-20 | 2.52 | 2.35 | 2.64 | 0.00 | - | 59 | 141 | 33.90% |
| LVS260116C00060000 | 2024-05-20 9:53AM EDT | 2026-01-16 | 4.15 | 3.75 | 4.05 | -0.05 | -1.19% | 2 | 7,595 | 33.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00060000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 13.20 | 13.05 | 15.30 | 0.00 | - | 61 | 22 | 81.20% |
| LVS240719P00060000 | 2024-04-19 10:19AM EDT | 2024-07-19 | 13.50 | 12.00 | 13.30 | 0.00 | - | 1 | 0 | 34.96% |
| LVS240920P00060000 | 2024-04-03 3:11PM EDT | 2024-09-20 | 7.84 | 11.00 | 15.75 | 0.00 | - | 2 | 73 | 60.11% |
| LVS241220P00060000 | 2024-05-14 2:54PM EDT | 2024-12-20 | 13.70 | 12.15 | 15.05 | 0.00 | - | 8 | 9 | 39.72% |
| LVS250117P00060000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 13.15 | 12.75 | 13.45 | -0.45 | -3.31% | 4 | 465 | 20.61% |
| LVS250620P00060000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 14.65 | 13.60 | 14.75 | 0.00 | - | 17 | 77 | 27.26% |
| LVS260116P00060000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 16.32 | 14.45 | 15.25 | 0.00 | - | 20 | 35 | 24.66% |
© 2024 Yahoo. All rights reserved.