Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00043000 | 2024-04-26 11:29AM EDT | 2024-05-03 | 2.70 | 2.46 | 2.64 | -0.06 | -2.17% | 18 | 21 | 39.06% |
| LVS240510C00043000 | 2024-04-24 11:06AM EDT | 2024-05-10 | 2.60 | 2.46 | 2.97 | 0.00 | - | 14 | 305 | 41.16% |
| LVS240531C00043000 | 2024-04-18 10:07AM EDT | 2024-05-31 | 3.75 | 2.68 | 3.45 | 0.00 | - | - | 10 | 36.43% |
| LVS240621C00043000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 3.80 | 3.40 | 3.55 | 0.00 | - | 2 | 460 | 30.42% |
| LVS240920C00043000 | 2024-04-22 10:02AM EDT | 2024-09-20 | 6.50 | 4.95 | 5.10 | 0.00 | - | 1 | 32 | 33.55% |
| LVS250620C00043000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 9.50 | 8.15 | 8.45 | 0.00 | - | 2 | 6 | 38.09% |
| LVS260116C00043000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 10.22 | 9.50 | 10.90 | 0.00 | - | 1 | 59 | 42.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00043000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 98 | 86 | 32.03% |
| LVS240510P00043000 | 2024-04-26 12:32PM EDT | 2024-05-10 | 0.25 | 0.21 | 0.26 | +0.01 | +4.17% | 4 | 32 | 30.86% |
| LVS240524P00043000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 0.49 | 0.43 | 0.88 | 0.00 | - | 11 | 65 | 37.94% |
| LVS240531P00043000 | 2024-04-23 1:39PM EDT | 2024-05-31 | 0.49 | 0.55 | 2.32 | 0.00 | - | 5 | 16 | 62.45% |
| LVS240621P00043000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.85 | 0.84 | 0.91 | +0.01 | +1.19% | 3 | 2,931 | 27.34% |
| LVS240920P00043000 | 2024-04-26 2:11PM EDT | 2024-09-20 | 2.04 | 2.01 | 2.07 | +0.08 | +4.08% | 19 | 1,384 | 28.13% |
| LVS250620P00043000 | 2024-04-26 12:11PM EDT | 2025-06-20 | 4.50 | 3.75 | 5.75 | -0.05 | -1.10% | 10 | 1,670 | 36.74% |
| LVS260116P00043000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 5.55 | 5.00 | 5.80 | 0.00 | - | 2 | 567 | 30.24% |
© 2024 Yahoo. All rights reserved.