UK markets closed
NIKKEI 225
40,780.70 -131.67 (-0.32%) HANG SENG
17,524.06 -275.55 (-1.55%) CRUDE OIL
82.30 -0.86 (-1.03%) GOLD FUTURES
2,366.80 -30.90 (-1.29%) DOW
39,344.79 -31.08 (-0.08%) Bitcoin GBP
44,005.47 -610.58 (-1.37%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240802C00040000 | 2024-07-02 2:00PM EDT | 40.00 | 3.25 | 2.41 | 2.52 | 0.00 | - | - | 20 | 39.16% |
| LVS240802C00041000 | 2024-07-05 3:59PM EDT | 41.00 | 2.26 | 1.79 | 1.90 | 0.00 | - | 9 | 13 | 37.94% |
| LVS240802C00042000 | 2024-07-05 10:31AM EDT | 42.00 | 1.81 | 1.26 | 1.40 | 0.00 | - | 4 | 19 | 37.40% |
| LVS240802C00043000 | 2024-07-08 2:12PM EDT | 43.00 | 1.05 | 0.94 | 0.99 | -0.50 | -32.26% | 1 | 40 | 36.72% |
| LVS240802C00044000 | 2024-07-08 3:08PM EDT | 44.00 | 0.68 | 0.65 | 0.69 | -0.22 | -24.44% | 11 | 40 | 36.57% |
| LVS240802C00045000 | 2024-07-08 3:35PM EDT | 45.00 | 0.47 | 0.41 | 0.47 | -0.10 | -17.54% | 5 | 52 | 36.57% |
| LVS240802C00046000 | 2024-07-08 3:45PM EDT | 46.00 | 0.31 | 0.26 | 0.31 | -0.07 | -18.42% | 4 | 19 | 36.52% |
| LVS240802C00047000 | 2024-07-08 1:52PM EDT | 47.00 | 0.22 | 0.18 | 0.20 | -0.15 | -40.54% | 2 | 103 | 36.52% |
| LVS240802C00048000 | 2024-06-28 3:17PM EDT | 48.00 | 0.60 | 0.09 | 0.13 | 0.00 | - | 10 | 27 | 36.82% |
| LVS240802C00049000 | 2024-07-08 9:52AM EDT | 49.00 | 0.14 | 0.04 | 0.66 | -0.07 | -33.33% | 1 | 49 | 52.15% |
| LVS240802C00050000 | 2024-07-08 9:52AM EDT | 50.00 | 0.26 | 0.02 | 0.23 | +0.15 | +136.36% | 1 | 43 | 50.59% |
| LVS240802C00051000 | 2024-07-02 12:43PM EDT | 51.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 8 | 17 | 55.57% |
| LVS240802C00052000 | 2024-07-03 12:05PM EDT | 52.00 | 0.39 | 0.01 | 0.59 | 0.00 | - | 8 | 11 | 62.01% |
| LVS240802C00053000 | 2024-06-26 2:56PM EDT | 53.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 8 | 8 | 54.69% |
| LVS240802C00054000 | 2024-07-08 9:52AM EDT | 54.00 | 0.22 | 0.00 | 0.20 | +0.09 | +69.23% | 1 | 9 | 55.08% |
| LVS240802C00060000 | 2024-06-28 3:17PM EDT | 60.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 3 | 3 | 82.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240802P00035000 | 2024-07-03 12:04PM EDT | 35.00 | 0.07 | 0.08 | 0.80 | 0.00 | - | 8 | 16 | 59.38% |
| LVS240802P00036000 | 2024-07-03 12:04PM EDT | 36.00 | 0.12 | 0.13 | 0.83 | 0.00 | - | 8 | 22 | 53.91% |
| LVS240802P00037000 | 2024-07-05 3:10PM EDT | 37.00 | 0.19 | 0.16 | 0.32 | 0.00 | - | 3 | 22 | 40.53% |
| LVS240802P00038000 | 2024-07-05 11:43AM EDT | 38.00 | 0.30 | 0.29 | 0.42 | 0.00 | - | 1 | 10 | 37.40% |
| LVS240802P00039000 | 2024-07-05 12:45PM EDT | 39.00 | 0.48 | 0.56 | 0.64 | 0.00 | - | 2 | 89 | 36.67% |
| LVS240802P00040000 | 2024-07-08 3:50PM EDT | 40.00 | 0.87 | 0.87 | 0.93 | +0.16 | +22.54% | 14 | 19 | 35.74% |
| LVS240802P00041000 | 2024-07-08 2:55PM EDT | 41.00 | 1.21 | 1.04 | 1.33 | +0.15 | +14.15% | 13 | 32 | 35.21% |
| LVS240802P00042000 | 2024-07-05 1:30PM EDT | 42.00 | 1.47 | 1.59 | 1.98 | 0.00 | - | 4 | 106 | 38.09% |
| LVS240802P00043000 | 2024-07-08 10:51AM EDT | 43.00 | 1.90 | 2.33 | 2.42 | -0.14 | -6.86% | 1 | 38 | 33.84% |
| LVS240802P00044000 | 2024-07-01 11:39AM EDT | 44.00 | 2.04 | 3.00 | 3.15 | 0.00 | - | 1 | 8 | 34.18% |
| LVS240802P00045000 | 2024-07-05 2:12PM EDT | 45.00 | 3.40 | 3.35 | 3.95 | 0.00 | - | 3 | 5 | 34.38% |
| LVS240802P00046000 | 2024-07-05 12:52PM EDT | 46.00 | 4.48 | 3.90 | 5.60 | 0.00 | - | 1 | 4 | 59.08% |
© 2024 Yahoo. All rights reserved.