Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00035000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 11.75 | 9.70 | 12.75 | 0.00 | - | 80 | 0 | 209.77% |
| LVS240621C00035000 | 2024-05-06 11:46AM EDT | 2024-06-21 | 12.69 | 11.55 | 12.95 | 0.00 | - | 5 | 311 | 75.34% |
| LVS240719C00035000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 10.50 | 10.00 | 14.10 | 0.00 | - | - | 12 | 53.08% |
| LVS240920C00035000 | 2024-04-19 9:47AM EDT | 2024-09-20 | 12.30 | 11.15 | 14.10 | 0.00 | - | 1 | 8 | 70.36% |
| LVS241220C00035000 | 2024-04-19 9:33AM EDT | 2024-12-20 | 13.30 | 12.20 | 13.50 | 0.00 | - | 2 | 1 | 48.05% |
| LVS250117C00035000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 13.70 | 12.65 | 13.35 | 0.00 | - | 5 | 411 | 43.77% |
| LVS250620C00035000 | 2024-04-19 2:41PM EDT | 2025-06-20 | 13.67 | 13.85 | 17.00 | 0.00 | - | 20 | 44 | 60.86% |
| LVS260116C00035000 | 2024-05-10 12:05PM EDT | 2026-01-16 | 15.80 | 14.80 | 16.45 | +0.30 | +1.94% | 2 | 89 | 46.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 2024-05-10 | 0.37 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 377.34% |
| LVS240517P00035000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 168.75% |
| LVS240621P00035000 | 2024-05-10 12:43PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 1,779 | 38.67% |
| LVS240719P00035000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 0.14 | 0.01 | 0.23 | 0.00 | - | 2 | 21 | 43.36% |
| LVS240920P00035000 | 2024-05-07 11:55AM EDT | 2024-09-20 | 0.25 | 0.20 | 0.26 | 0.00 | - | 1 | 353 | 32.47% |
| LVS241220P00035000 | 2024-05-06 9:35AM EDT | 2024-12-20 | 0.70 | 0.68 | 0.72 | 0.00 | - | 5 | 171 | 33.11% |
| LVS250117P00035000 | 2024-05-10 12:10PM EDT | 2025-01-17 | 0.85 | 0.83 | 0.91 | +0.03 | +3.66% | 21 | 1,793 | 33.72% |
| LVS250620P00035000 | 2024-05-08 10:23AM EDT | 2025-06-20 | 1.86 | 1.69 | 2.92 | 0.00 | - | 1 | 413 | 43.05% |
| LVS260116P00035000 | 2024-05-02 12:06PM EDT | 2026-01-16 | 2.81 | 2.47 | 2.65 | 0.00 | - | 211 | 569 | 33.35% |
© 2024 Yahoo. All rights reserved.