Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00040000 | 2024-05-10 10:32AM EDT | 2024-05-17 | 7.00 | 5.95 | 6.85 | +0.10 | +1.45% | 1 | 16 | 91.60% |
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 2024-05-31 | 6.04 | 5.60 | 8.75 | 0.00 | - | - | 4 | 66.70% |
| LVS240621C00040000 | 2024-05-08 9:34AM EDT | 2024-06-21 | 7.10 | 5.80 | 8.00 | 0.00 | - | 60 | 561 | 66.60% |
| LVS240719C00040000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 7.92 | 5.55 | 9.35 | 0.00 | - | 13 | 85 | 72.78% |
| LVS240920C00040000 | 2024-05-06 10:32AM EDT | 2024-09-20 | 8.45 | 7.65 | 8.00 | 0.00 | - | 2 | 170 | 37.43% |
| LVS241220C00040000 | 2024-04-29 2:41PM EDT | 2024-12-20 | 8.50 | 8.95 | 11.05 | 0.00 | - | - | 1 | 54.64% |
| LVS250117C00040000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 9.65 | 8.70 | 9.50 | 0.00 | - | 10 | 1,323 | 39.54% |
| LVS250620C00040000 | 2024-05-09 3:26PM EDT | 2025-06-20 | 11.15 | 10.55 | 11.00 | 0.00 | - | 1 | 572 | 40.27% |
| LVS260116C00040000 | 2024-05-09 9:50AM EDT | 2026-01-16 | 12.85 | 10.95 | 14.95 | 0.00 | - | 1 | 320 | 51.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00040000 | 2024-05-09 1:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 530 | 52.34% |
| LVS240524P00040000 | 2024-05-06 12:26PM EDT | 2024-05-24 | 0.04 | 0.01 | 1.00 | 0.00 | - | 7 | 36 | 75.39% |
| LVS240531P00040000 | 2024-05-08 12:25PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.11 | 0.00 | - | 8 | 247 | 40.72% |
| LVS240607P00040000 | 2024-05-07 10:56AM EDT | 2024-06-07 | 0.07 | 0.02 | 0.58 | 0.00 | - | 16 | 29 | 55.96% |
| LVS240614P00040000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.35 | -0.03 | -42.86% | 8 | 8 | 42.43% |
| LVS240621P00040000 | 2024-05-09 2:45PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.11 | +0.03 | +42.86% | 1 | 2,433 | 28.81% |
| LVS240719P00040000 | 2024-05-10 12:02PM EDT | 2024-07-19 | 0.24 | 0.25 | 0.28 | 0.00 | - | 8 | 559 | 28.13% |
| LVS240920P00040000 | 2024-05-09 1:09PM EDT | 2024-09-20 | 0.71 | 0.75 | 0.78 | 0.00 | - | 6 | 3,482 | 28.64% |
| LVS241220P00040000 | 2024-05-02 2:43PM EDT | 2024-12-20 | 1.85 | 1.57 | 1.64 | 0.00 | - | 25 | 1,086 | 30.52% |
| LVS250117P00040000 | 2024-05-10 1:11PM EDT | 2025-01-17 | 1.80 | 1.78 | 1.85 | -0.05 | -2.70% | 21 | 3,628 | 30.57% |
| LVS250620P00040000 | 2024-05-07 9:34AM EDT | 2025-06-20 | 3.15 | 2.87 | 3.10 | 0.00 | - | 3 | 1,058 | 32.03% |
| LVS260116P00040000 | 2024-05-09 11:54AM EDT | 2026-01-16 | 4.00 | 3.90 | 4.15 | 0.00 | - | 1 | 214 | 31.21% |
© 2024 Yahoo. All rights reserved.