Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00052500 | 2024-05-15 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,510 | 84.38% |
| LVS240621C00052500 | 2024-05-17 3:35PM EDT | 2024-06-21 | 0.18 | 0.13 | 0.17 | +0.06 | +50.00% | 99 | 4,569 | 26.12% |
| LVS240719C00052500 | 2024-05-17 3:41PM EDT | 2024-07-19 | 0.53 | 0.46 | 0.55 | +0.09 | +20.45% | 89 | 11,154 | 28.10% |
| LVS240920C00052500 | 2024-05-17 12:55PM EDT | 2024-09-20 | 1.62 | 1.34 | 1.42 | +0.43 | +36.13% | 6 | 2,050 | 29.91% |
| LVS241220C00052500 | 2024-05-17 2:36PM EDT | 2024-12-20 | 2.83 | 2.58 | 2.78 | +0.62 | +28.05% | 2 | 401 | 33.03% |
| LVS250117C00052500 | 2024-05-16 12:36PM EDT | 2025-01-17 | 2.81 | 2.94 | 3.05 | 0.00 | - | 1 | 1,773 | 32.92% |
| LVS250620C00052500 | 2024-05-17 2:58PM EDT | 2025-06-20 | 5.00 | 4.55 | 4.80 | +0.05 | +1.01% | 76 | 238 | 34.90% |
| LVS260116C00052500 | 2024-05-17 12:12PM EDT | 2026-01-16 | 6.60 | 6.15 | 6.65 | +0.25 | +3.94% | 1 | 7,357 | 35.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00052500 | 2024-05-17 3:09PM EDT | 2024-05-17 | 5.10 | 3.45 | 6.90 | -1.40 | -21.54% | 5 | 8 | 338.28% |
| LVS240621P00052500 | 2024-05-15 3:04PM EDT | 2024-06-21 | 6.40 | 5.10 | 6.55 | 0.00 | - | 760 | 59 | 49.37% |
| LVS240719P00052500 | 2024-05-16 3:10PM EDT | 2024-07-19 | 5.85 | 5.55 | 5.75 | 0.00 | - | 1 | 377 | 22.51% |
| LVS240920P00052500 | 2024-05-17 11:06AM EDT | 2024-09-20 | 6.05 | 6.15 | 6.30 | -0.03 | -0.49% | 1 | 756 | 23.44% |
| LVS241220P00052500 | 2024-05-09 9:52AM EDT | 2024-12-20 | 7.10 | 7.00 | 7.15 | 0.00 | - | 1 | 40 | 24.89% |
| LVS250117P00052500 | 2024-05-17 11:33AM EDT | 2025-01-17 | 7.10 | 7.20 | 7.35 | -0.85 | -10.69% | 4 | 1,342 | 24.87% |
| LVS250620P00052500 | 2024-05-02 2:46PM EDT | 2025-06-20 | 9.00 | 8.25 | 8.90 | 0.00 | - | 2 | 155 | 27.84% |
| LVS260116P00052500 | 2024-05-16 11:24AM EDT | 2026-01-16 | 9.75 | 9.25 | 9.80 | 0.00 | - | 1 | 188 | 26.33% |
© 2024 Yahoo. All rights reserved.