UK markets closed
NIKKEI 225
40,780.70 -131.67 (-0.32%) HANG SENG
17,524.06 -275.55 (-1.55%) CRUDE OIL
82.25 -0.91 (-1.09%) GOLD FUTURES
2,366.60 -31.10 (-1.30%) DOW
39,344.79 -31.08 (-0.08%) Bitcoin GBP
44,043.20 -521.10 (-1.17%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240809C00040000 | 2024-07-05 10:52AM EDT | 40.00 | 3.15 | 2.34 | 2.71 | 0.00 | - | 15 | 15 | 39.01% |
| LVS240809C00041000 | 2024-07-05 10:59AM EDT | 41.00 | 2.46 | 1.82 | 2.03 | 0.00 | - | 28 | 28 | 36.45% |
| LVS240809C00042000 | 2024-07-08 12:17PM EDT | 42.00 | 1.74 | 1.45 | 1.53 | -0.22 | -11.22% | 6 | 8 | 35.89% |
| LVS240809C00043000 | 2024-07-03 11:06AM EDT | 43.00 | 1.79 | 0.84 | 1.14 | 0.00 | - | - | 4 | 35.84% |
| LVS240809C00044000 | 2024-07-08 11:13AM EDT | 44.00 | 0.96 | 0.58 | 0.81 | -0.07 | -6.80% | 1 | 7 | 35.33% |
| LVS240809C00045000 | 2024-07-08 2:39PM EDT | 45.00 | 0.51 | 0.50 | 0.57 | -0.23 | -31.08% | 5 | 27 | 35.21% |
| LVS240809C00046000 | 2024-07-05 11:32AM EDT | 46.00 | 0.50 | 0.33 | 0.42 | 0.00 | - | 11 | 9 | 35.99% |
| LVS240809C00047000 | 2024-07-05 2:03PM EDT | 47.00 | 0.32 | 0.21 | 0.26 | 0.00 | - | 2 | 16 | 34.91% |
| LVS240809C00049000 | 2024-06-28 2:02PM EDT | 49.00 | 0.54 | 0.07 | 0.12 | 0.00 | - | 4 | 2 | 35.55% |
| LVS240809C00050000 | 2024-07-08 12:01PM EDT | 50.00 | 0.12 | 0.04 | 1.33 | -0.01 | -7.69% | 8 | 8 | 61.67% |
| LVS240809C00051000 | 2024-07-05 11:45AM EDT | 51.00 | 0.44 | 0.03 | 1.31 | 0.00 | - | 8 | 9 | 65.23% |
| LVS240809C00052000 | 2024-07-08 12:01PM EDT | 52.00 | 0.10 | 0.02 | 1.30 | +0.03 | +42.86% | 8 | 8 | 68.80% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240809P00034000 | 2024-07-08 12:02PM EDT | 34.00 | 0.08 | 0.05 | 1.35 | -0.47 | -85.45% | 8 | 8 | 68.80% |
| LVS240809P00035000 | 2024-07-02 12:44PM EDT | 35.00 | 0.12 | 0.13 | 0.18 | 0.00 | - | - | 8 | 40.82% |
| LVS240809P00036000 | 2024-07-08 1:52PM EDT | 36.00 | 0.18 | 0.20 | 0.24 | +0.02 | +12.50% | 13 | 14 | 38.38% |
| LVS240809P00037000 | 2024-07-02 12:44PM EDT | 37.00 | 0.26 | 0.28 | 0.36 | 0.00 | - | - | 31 | 37.35% |
| LVS240809P00038000 | 2024-07-05 11:04AM EDT | 38.00 | 0.37 | 0.33 | 0.52 | 0.00 | - | 1 | 1 | 36.13% |
| LVS240809P00039000 | 2024-07-08 2:38PM EDT | 39.00 | 0.70 | 0.70 | 0.83 | +0.10 | +16.67% | 2 | 3 | 37.16% |
| LVS240809P00040000 | 2024-07-08 11:42AM EDT | 40.00 | 0.85 | 0.87 | 1.11 | +0.05 | +6.25% | 3 | 4 | 35.55% |
| LVS240809P00041000 | 2024-07-08 2:26PM EDT | 41.00 | 1.42 | 1.24 | 1.50 | +0.49 | +52.69% | 11 | 1 | 34.62% |
| LVS240809P00042000 | 2024-07-08 1:55PM EDT | 42.00 | 1.80 | 1.90 | 2.02 | +0.14 | +8.43% | 76 | 11 | 34.50% |
| LVS240809P00043000 | 2024-07-03 11:56AM EDT | 43.00 | 1.88 | 2.45 | 2.69 | 0.00 | - | 2 | 6 | 35.65% |
| LVS240809P00044000 | 2024-07-08 11:13AM EDT | 44.00 | 2.74 | 2.99 | 3.30 | -0.11 | -3.86% | 1 | 20 | 33.74% |
| LVS240809P00045000 | 2024-07-08 12:32PM EDT | 45.00 | 3.60 | 2.87 | 4.60 | +0.05 | +1.41% | 1 | 7 | 46.63% |
| LVS240809P00047000 | 2024-06-28 10:29AM EDT | 47.00 | 3.43 | 4.05 | 7.65 | 0.00 | - | 4 | 4 | 81.59% |
© 2024 Yahoo. All rights reserved.