UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,332.80 -226.61 (-0.42%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00050000 | 2024-04-23 3:28PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 505 | 48.05% |
| LVS240503C00050000 | 2024-04-23 1:51PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 3 | 651 | 31.25% |
| LVS240510C00050000 | 2024-04-23 3:27PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.12 | -0.11 | -47.83% | 76 | 119 | 27.74% |
| LVS240517C00050000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 0.20 | 0.16 | 0.20 | -0.11 | -35.48% | 35 | 2,242 | 27.05% |
| LVS240524C00050000 | 2024-04-23 2:21PM EDT | 2024-05-24 | 0.31 | 0.24 | 0.51 | -0.22 | -41.51% | 32 | 43 | 32.91% |
| LVS240531C00050000 | 2024-04-23 9:42AM EDT | 2024-05-31 | 0.52 | 0.24 | 0.52 | -0.06 | -10.34% | 1 | 23 | 30.03% |
| LVS240621C00050000 | 2024-04-23 12:28PM EDT | 2024-06-21 | 0.81 | 0.63 | 0.67 | -0.05 | -5.81% | 317 | 2,320 | 26.88% |
| LVS240719C00050000 | 2024-04-23 2:27PM EDT | 2024-07-19 | 1.20 | 1.12 | 1.18 | -0.16 | -11.76% | 136 | 329 | 28.98% |
| LVS240920C00050000 | 2024-04-23 3:47PM EDT | 2024-09-20 | 2.14 | 2.07 | 2.09 | -0.30 | -12.30% | 29 | 2,776 | 30.52% |
| LVS241220C00050000 | 2024-04-23 11:23AM EDT | 2024-12-20 | 3.52 | 3.25 | 3.40 | -0.20 | -5.38% | 407 | 224 | 33.14% |
| LVS250117C00050000 | 2024-04-23 1:03PM EDT | 2025-01-17 | 3.95 | 3.65 | 3.75 | -0.28 | -6.62% | 19 | 2,073 | 33.62% |
| LVS250620C00050000 | 2024-04-22 10:52AM EDT | 2025-06-20 | 5.90 | 5.00 | 5.80 | 0.00 | - | 2 | 337 | 37.22% |
| LVS260116C00050000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 7.15 | 6.15 | 7.25 | -0.85 | -10.62% | 17 | 650 | 36.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00050000 | 2024-04-22 2:24PM EDT | 2024-04-26 | 2.95 | 2.86 | 4.40 | 0.00 | - | 5 | 163 | 85.64% |
| LVS240503P00050000 | 2024-04-23 1:37PM EDT | 2024-05-03 | 3.60 | 2.39 | 4.50 | +0.10 | +2.86% | 8 | 169 | 56.15% |
| LVS240510P00050000 | 2024-04-23 10:39AM EDT | 2024-05-10 | 3.71 | 2.13 | 4.50 | +0.31 | +9.12% | 1 | 35 | 43.85% |
| LVS240517P00050000 | 2024-04-23 3:39PM EDT | 2024-05-17 | 4.08 | 3.40 | 4.50 | +0.31 | +8.22% | 2 | 2,873 | 37.21% |
| LVS240524P00050000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 4.60 | 3.95 | 5.85 | 0.00 | - | 9 | 18 | 61.82% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 2024-05-31 | 4.00 | 2.47 | 4.65 | 0.00 | - | - | 7 | 33.15% |
| LVS240621P00050000 | 2024-04-23 11:59AM EDT | 2024-06-21 | 4.14 | 4.10 | 4.60 | +0.15 | +3.76% | 8 | 2,169 | 25.86% |
| LVS240719P00050000 | 2024-04-23 10:11AM EDT | 2024-07-19 | 4.30 | 3.80 | 4.85 | -0.91 | -17.47% | 400 | 236 | 24.83% |
| LVS240920P00050000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 5.40 | 5.40 | 5.50 | +0.30 | +5.88% | 2 | 1,298 | 25.27% |
| LVS241220P00050000 | 2024-04-19 12:46PM EDT | 2024-12-20 | 6.25 | 6.25 | 6.45 | -0.28 | -4.29% | 2 | 18 | 26.72% |
| LVS250117P00050000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 6.27 | 6.40 | 6.60 | -0.10 | -1.57% | 5 | 4,097 | 26.28% |
| LVS250620P00050000 | 2024-04-18 11:26AM EDT | 2025-06-20 | 7.60 | 7.50 | 8.40 | 0.00 | - | 45 | 448 | 30.21% |
| LVS260116P00050000 | 2024-04-19 1:35PM EDT | 2026-01-16 | 9.10 | 8.65 | 9.10 | 0.00 | - | 31 | 485 | 27.62% |
© 2024 Yahoo. All rights reserved.