Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00045000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 0.51 | 0.19 | 1.26 | -0.17 | -25.00% | 356 | 402 | 108.01% |
| LVS240503C00045000 | 2024-04-26 3:20PM EDT | 2024-05-03 | 1.03 | 0.98 | 1.03 | -0.09 | -8.04% | 144 | 199 | 29.40% |
| LVS240510C00045000 | 2024-04-26 1:04PM EDT | 2024-05-10 | 1.31 | 1.17 | 1.23 | -0.05 | -3.68% | 1 | 70 | 27.05% |
| LVS240517C00045000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 1.40 | 1.35 | 1.38 | -0.25 | -15.15% | 22 | 980 | 25.76% |
| LVS240531C00045000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 1.87 | 1.30 | 2.58 | 0.00 | - | 20 | 292 | 41.46% |
| LVS240621C00045000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 2.22 | 2.18 | 2.24 | -0.13 | -5.53% | 95 | 24,714 | 28.15% |
| LVS240719C00045000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 2.85 | 2.79 | 2.83 | -0.15 | -5.00% | 156 | 1,247 | 29.86% |
| LVS240920C00045000 | 2024-04-26 12:43PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.95 | 0.00 | - | 51 | 300 | 32.43% |
| LVS241220C00045000 | 2024-04-26 2:54PM EDT | 2024-12-20 | 5.25 | 5.15 | 5.30 | -0.40 | -7.08% | 10 | 1,311 | 34.84% |
| LVS250117C00045000 | 2024-04-26 9:55AM EDT | 2025-01-17 | 5.85 | 5.55 | 5.70 | +0.05 | +0.86% | 57 | 783 | 35.58% |
| LVS250620C00045000 | 2024-04-25 11:00AM EDT | 2025-06-20 | 7.65 | 7.05 | 7.40 | 0.00 | - | 1 | 159 | 37.26% |
| LVS260116C00045000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 9.20 | 8.70 | 9.15 | 0.00 | - | 51 | 526 | 38.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00045000 | 2024-04-26 3:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 70 | 3,488 | 13.28% |
| LVS240503P00045000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.51 | 0.50 | 0.53 | 0.00 | - | 68 | 726 | 27.44% |
| LVS240510P00045000 | 2024-04-26 12:59PM EDT | 2024-05-10 | 0.81 | 0.79 | 0.87 | +0.04 | +5.19% | 11 | 47 | 29.54% |
| LVS240517P00045000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 0.97 | 0.97 | 1.00 | -0.03 | -3.00% | 124 | 2,896 | 27.34% |
| LVS240524P00045000 | 2024-04-26 1:02PM EDT | 2024-05-24 | 1.10 | 0.44 | 1.27 | -0.01 | -0.90% | 3 | 113 | 29.20% |
| LVS240531P00045000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1.15 | 1.19 | 1.83 | -0.04 | -3.36% | 14 | 213 | 36.16% |
| LVS240621P00045000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.58 | 1.58 | 1.62 | 0.00 | - | 26 | 4,411 | 25.78% |
| LVS240719P00045000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 1.98 | 1.98 | 2.03 | +0.08 | +4.21% | 33 | 1,119 | 25.83% |
| LVS240920P00045000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 3.05 | 2.85 | 2.90 | +0.30 | +10.91% | 25 | 1,923 | 27.20% |
| LVS241220P00045000 | 2024-04-26 2:26PM EDT | 2024-12-20 | 3.90 | 3.85 | 3.95 | -0.10 | -2.50% | 7 | 1,365 | 28.64% |
| LVS250117P00045000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.20 | +0.05 | +1.23% | 153 | 3,150 | 28.74% |
| LVS250620P00045000 | 2024-04-26 2:31PM EDT | 2025-06-20 | 5.45 | 5.35 | 5.50 | -0.05 | -0.91% | 35 | 724 | 29.68% |
| LVS260116P00045000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 6.40 | 5.70 | 7.60 | 0.00 | - | 3 | 286 | 33.26% |
© 2024 Yahoo. All rights reserved.