Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00047000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.65 | 0.64 | 0.67 | +0.09 | +16.07% | 119 | 263 | 27.25% |
| LVS240531C00047000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.87 | 0.88 | 0.94 | +0.06 | +7.41% | 84 | 337 | 26.12% |
| LVS240607C00047000 | 2024-05-17 2:01PM EDT | 2024-06-07 | 1.41 | 1.15 | 1.23 | +0.37 | +35.58% | 26 | 34 | 27.69% |
| LVS240614C00047000 | 2024-05-17 3:30PM EDT | 2024-06-14 | 1.56 | 1.35 | 1.64 | +0.64 | +69.57% | 1 | 8 | 31.86% |
| LVS240621C00047000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 1.65 | 1.55 | 1.59 | +0.20 | +13.79% | 65 | 1,190 | 27.52% |
| LVS240628C00047000 | 2024-05-15 11:39AM EDT | 2024-06-28 | 1.42 | 1.39 | 1.66 | +0.18 | +14.52% | 30 | 45 | 26.17% |
| LVS240920C00047000 | 2024-05-17 12:03PM EDT | 2024-09-20 | 3.75 | 3.45 | 3.55 | +0.89 | +31.12% | 6 | 480 | 32.25% |
| LVS250117C00047000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 5.70 | 4.50 | 6.00 | +0.90 | +18.75% | 14 | 1,153 | 39.19% |
| LVS250620C00047000 | 2024-05-09 1:47PM EDT | 2025-06-20 | 7.35 | 6.95 | 7.95 | 0.00 | - | 15 | 148 | 40.81% |
| LVS260116C00047000 | 2024-05-16 1:18PM EDT | 2026-01-16 | 8.55 | 8.55 | 8.95 | 0.00 | - | 5 | 350 | 37.26% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00047000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.57 | 0.55 | 0.58 | -0.23 | -28.75% | 128 | 77 | 24.71% |
| LVS240531P00047000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.75 | 0.74 | 0.94 | -0.19 | -20.21% | 28 | 127 | 27.00% |
| LVS240607P00047000 | 2024-05-17 2:51PM EDT | 2024-06-07 | 0.78 | 0.58 | 1.44 | -0.84 | -51.85% | 8 | 105 | 33.15% |
| LVS240614P00047000 | 2024-05-16 3:33PM EDT | 2024-06-14 | 1.35 | 1.15 | 1.29 | 0.00 | - | 1 | 4 | 25.59% |
| LVS240621P00047000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 1.28 | 1.28 | 1.31 | -0.15 | -10.49% | 585 | 2,741 | 23.15% |
| LVS240628P00047000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 1.30 | 1.26 | 1.49 | -0.30 | -18.75% | 45 | 12 | 23.95% |
| LVS240920P00047000 | 2024-05-17 2:51PM EDT | 2024-09-20 | 2.61 | 2.81 | 2.85 | -0.44 | -14.43% | 55 | 1,190 | 26.14% |
| LVS250117P00047000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 4.30 | 4.05 | 4.20 | 0.00 | - | 33 | 2,238 | 27.55% |
| LVS250620P00047000 | 2024-05-13 3:12PM EDT | 2025-06-20 | 5.40 | 5.30 | 5.55 | 0.00 | - | 1 | 797 | 28.53% |
| LVS260116P00047000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 6.85 | 6.35 | 6.80 | 0.00 | - | 10 | 390 | 28.33% |
© 2024 Yahoo. All rights reserved.