Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00045000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.47 | 0.46 | 0.50 | -0.08 | -14.55% | 32 | 336 | 29.69% |
| LVS240607C00045000 | 2024-05-24 3:27PM EDT | 2024-06-07 | 0.88 | 0.82 | 0.95 | +0.01 | +1.15% | 228 | 111 | 32.42% |
| LVS240614C00045000 | 2024-05-24 11:21AM EDT | 2024-06-14 | 1.26 | 1.02 | 1.37 | -0.75 | -37.31% | 22 | 63 | 35.89% |
| LVS240621C00045000 | 2024-05-24 3:48PM EDT | 2024-06-21 | 1.24 | 1.25 | 1.30 | -0.08 | -6.06% | 45 | 25,430 | 28.96% |
| LVS240628C00045000 | 2024-05-23 1:09PM EDT | 2024-06-28 | 1.59 | 1.37 | 1.53 | 0.00 | - | - | 4 | 29.93% |
| LVS240705C00045000 | 2024-05-23 3:12PM EDT | 2024-07-05 | 1.62 | 1.52 | 1.69 | 0.00 | - | - | 2 | 29.86% |
| LVS240719C00045000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 2.04 | 2.02 | 2.06 | -0.06 | -2.86% | 30 | 2,256 | 31.03% |
| LVS240816C00045000 | 2024-05-24 3:30PM EDT | 2024-08-16 | 2.60 | 2.55 | 2.63 | +0.02 | +0.78% | 30 | 85 | 31.86% |
| LVS240920C00045000 | 2024-05-24 11:49AM EDT | 2024-09-20 | 3.30 | 3.05 | 3.20 | +0.20 | +6.45% | 11 | 393 | 32.29% |
| LVS241220C00045000 | 2024-05-20 1:52PM EDT | 2024-12-20 | 5.95 | 4.45 | 4.60 | 0.00 | - | 1 | 1,322 | 34.60% |
| LVS250117C00045000 | 2024-05-23 3:52PM EDT | 2025-01-17 | 5.00 | 4.85 | 5.00 | 0.00 | - | 62 | 793 | 35.28% |
| LVS250620C00045000 | 2024-05-10 11:18AM EDT | 2025-06-20 | 8.15 | 6.40 | 7.60 | 0.00 | - | 10 | 160 | 41.70% |
| LVS260116C00045000 | 2024-05-23 1:38PM EDT | 2026-01-16 | 8.35 | 8.15 | 8.45 | 0.00 | - | 12 | 503 | 37.39% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00045000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 0.61 | 0.56 | 0.58 | -0.16 | -20.78% | 41 | 1,176 | 27.54% |
| LVS240607P00045000 | 2024-05-24 1:41PM EDT | 2024-06-07 | 0.87 | 0.85 | 0.96 | -0.21 | -19.44% | 26 | 132 | 28.91% |
| LVS240614P00045000 | 2024-05-22 1:49PM EDT | 2024-06-14 | 0.77 | 1.05 | 1.15 | 0.00 | - | 21 | 45 | 27.34% |
| LVS240621P00045000 | 2024-05-24 3:28PM EDT | 2024-06-21 | 1.22 | 1.19 | 1.26 | -0.12 | -8.96% | 67 | 5,314 | 25.56% |
| LVS240628P00045000 | 2024-05-22 9:39AM EDT | 2024-06-28 | 0.96 | 1.32 | 1.46 | 0.00 | - | 2 | 112 | 26.37% |
| LVS240705P00045000 | 2024-05-23 2:42PM EDT | 2024-07-05 | 1.55 | 1.40 | 1.59 | 0.00 | - | - | 9 | 26.12% |
| LVS240719P00045000 | 2024-05-24 2:58PM EDT | 2024-07-19 | 1.80 | 1.77 | 1.84 | -0.14 | -7.22% | 132 | 2,340 | 26.07% |
| LVS240816P00045000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 2.36 | 2.31 | 2.36 | -0.08 | -3.28% | 23 | 85 | 27.25% |
| LVS240920P00045000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 2.63 | 2.70 | 2.75 | -0.15 | -5.40% | 1 | 2,151 | 26.64% |
| LVS241220P00045000 | 2024-05-24 1:57PM EDT | 2024-12-20 | 3.75 | 3.70 | 3.85 | +0.10 | +2.74% | 21 | 1,480 | 28.13% |
| LVS250117P00045000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | -0.08 | -1.96% | 31 | 3,351 | 27.81% |
| LVS250620P00045000 | 2024-05-23 3:54PM EDT | 2025-06-20 | 5.30 | 5.10 | 5.35 | 0.00 | - | 2 | 998 | 28.70% |
| LVS260116P00045000 | 2024-05-24 2:24PM EDT | 2026-01-16 | 6.43 | 5.25 | 7.50 | +0.78 | +13.81% | 143 | 427 | 32.65% |
© 2024 Yahoo. All rights reserved.