Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed 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 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| LVS240531C00050000 | 2024-05-20 12:13PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LVS240607C00050000 | 2024-05-20 3:33PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LVS240614C00050000 | 2024-05-20 11:05AM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LVS240621C00050000 | 2024-05-20 3:51PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| LVS240628C00050000 | 2024-05-20 2:17PM EDT | 2024-06-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LVS240719C00050000 | 2024-05-20 1:08PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| LVS240816C00050000 | 2024-05-20 10:10AM EDT | 2024-08-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LVS240920C00050000 | 2024-05-20 1:13PM EDT | 2024-09-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LVS241220C00050000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| LVS250117C00050000 | 2024-05-20 3:46PM EDT | 2025-01-17 | 3.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LVS250620C00050000 | 2024-05-14 10:39AM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LVS260116C00050000 | 2024-05-20 3:51PM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240531P00050000 | 2024-05-20 10:46AM EDT | 2024-05-31 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240607P00050000 | 2024-05-13 9:53AM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240621P00050000 | 2024-05-20 10:34AM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS240719P00050000 | 2024-05-20 10:46AM EDT | 2024-07-19 | 3.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS240816P00050000 | 2024-05-20 10:34AM EDT | 2024-08-16 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240920P00050000 | 2024-05-20 10:20AM EDT | 2024-09-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS241220P00050000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LVS250117P00050000 | 2024-05-15 11:57AM EDT | 2025-01-17 | 6.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS250620P00050000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| LVS260116P00050000 | 2024-05-09 1:30PM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.