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
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00042000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 3.90 | 3.55 | 7.00 | 0.00 | - | 4 | 46 | 74.41% |
| LVS240621C00042000 | 2024-05-07 12:34PM EDT | 2024-06-21 | 5.55 | 4.35 | 5.80 | 0.00 | - | 6 | 712 | 46.73% |
| LVS240920C00042000 | 2024-05-07 2:20PM EDT | 2024-09-20 | 6.85 | 6.45 | 7.20 | 0.00 | - | 1 | 94 | 40.70% |
| LVS250117C00042000 | 2024-05-17 1:28PM EDT | 2025-01-17 | 8.70 | 8.20 | 8.35 | +1.15 | +15.23% | 1 | 406 | 37.85% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00042000 | 2024-05-16 11:23AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.19 | 0.00 | - | 59 | 883 | 58.40% |
| LVS240531P00042000 | 2024-05-17 12:39PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 6 | 85 | 40.04% |
| LVS240607P00042000 | 2024-05-14 10:36AM EDT | 2024-06-07 | 0.13 | 0.03 | 0.08 | 0.00 | - | 8 | 48 | 30.86% |
| LVS240614P00042000 | 2024-05-14 10:38AM EDT | 2024-06-14 | 0.09 | 0.08 | 0.58 | -0.10 | -52.63% | 35 | 1 | 46.83% |
| LVS240621P00042000 | 2024-05-17 1:57PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 14 | 884 | 27.34% |
| LVS240628P00042000 | 2024-05-10 9:59AM EDT | 2024-06-28 | 0.29 | 0.16 | 0.23 | 0.00 | - | - | 3 | 27.93% |
| LVS240920P00042000 | 2024-05-17 12:24PM EDT | 2024-09-20 | 0.99 | 1.05 | 1.11 | -0.12 | -10.81% | 24 | 553 | 28.66% |
| LVS250117P00042000 | 2024-05-14 11:19AM EDT | 2025-01-17 | 2.41 | 2.11 | 2.25 | 0.00 | - | 15 | 3,045 | 29.76% |
© 2024 Yahoo. All rights reserved.