Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00042000 | 2024-05-01 10:58AM EDT | 2024-05-17 | 3.10 | 4.50 | 5.50 | 0.00 | - | 1 | 17 | 65.92% |
| LVS240524C00042000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 3.90 | 3.20 | 5.10 | 0.00 | - | 4 | 46 | 38.18% |
| LVS240621C00042000 | 2024-05-02 9:52AM EDT | 2024-06-21 | 3.95 | 5.30 | 7.35 | 0.00 | - | 1 | 706 | 51.56% |
| LVS240920C00042000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 6.70 | 6.65 | 6.80 | +0.57 | +9.30% | 1 | 94 | 35.52% |
| LVS250117C00042000 | 2024-04-29 11:54AM EDT | 2025-01-17 | 7.55 | 8.25 | 8.45 | 0.00 | - | 12 | 406 | 38.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00042000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.48 | 0.00 | - | 30 | 57 | 66.99% |
| LVS240517P00042000 | 2024-05-02 2:27PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.43 | 0.00 | - | 5 | 18 | 57.23% |
| LVS240524P00042000 | 2024-05-02 2:37PM EDT | 2024-05-24 | 0.14 | 0.09 | 0.12 | 0.00 | - | 27 | 808 | 32.23% |
| LVS240531P00042000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 34 | 45 | 29.49% |
| LVS240621P00042000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.36 | -0.07 | -17.07% | 4 | 867 | 28.76% |
| LVS240920P00042000 | 2024-05-02 3:23PM EDT | 2024-09-20 | 1.44 | 1.33 | 1.38 | 0.00 | - | 10 | 382 | 29.69% |
| LVS250117P00042000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 2.56 | 2.50 | 2.58 | -0.31 | -10.80% | 1 | 3,046 | 31.01% |
© 2024 Yahoo. All rights reserved.