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
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00050000 | 2024-05-17 2:35PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 70 | 115 | 30.86% |
| LVS240531C00050000 | 2024-05-17 3:03PM EDT | 2024-05-31 | 0.15 | 0.06 | 0.69 | +0.07 | +87.50% | 16 | 90 | 49.27% |
| LVS240607C00050000 | 2024-05-17 3:00PM EDT | 2024-06-07 | 0.33 | 0.18 | 0.34 | +0.14 | +73.68% | 513 | 59 | 29.35% |
| LVS240614C00050000 | 2024-05-17 2:25PM EDT | 2024-06-14 | 0.50 | 0.31 | 0.41 | +0.26 | +108.33% | 55 | 20 | 27.20% |
| LVS240621C00050000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 0.54 | 0.45 | 0.50 | +0.14 | +35.00% | 163 | 4,567 | 26.32% |
| LVS240628C00050000 | 2024-05-16 12:18PM EDT | 2024-06-28 | 0.56 | 0.20 | 0.60 | +0.10 | +21.74% | 12 | 20 | 25.98% |
| LVS240719C00050000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 1.17 | 1.07 | 1.11 | +0.21 | +21.87% | 58 | 2,334 | 28.81% |
| LVS240920C00050000 | 2024-05-17 2:57PM EDT | 2024-09-20 | 2.46 | 2.14 | 2.23 | +0.71 | +40.57% | 52 | 2,632 | 31.10% |
| LVS241220C00050000 | 2024-05-17 11:10AM EDT | 2024-12-20 | 3.60 | 3.45 | 3.60 | +0.25 | +7.46% | 3 | 1,170 | 33.30% |
| LVS250117C00050000 | 2024-05-16 2:12PM EDT | 2025-01-17 | 4.10 | 3.85 | 4.00 | +0.35 | +9.33% | 15 | 2,769 | 33.95% |
| LVS250620C00050000 | 2024-05-14 10:39AM EDT | 2025-06-20 | 5.20 | 5.50 | 5.75 | 0.00 | - | 4 | 498 | 35.51% |
| LVS260116C00050000 | 2024-05-15 3:46PM EDT | 2026-01-16 | 7.55 | 7.15 | 7.90 | +0.73 | +10.70% | 3 | 669 | 37.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00050000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 2.99 | 2.86 | 3.10 | 0.00 | - | 2 | 9 | 39.06% |
| LVS240531P00050000 | 2024-05-14 10:43AM EDT | 2024-05-31 | 3.85 | 2.86 | 3.10 | 0.00 | - | 20 | 5 | 26.56% |
| LVS240607P00050000 | 2024-05-13 9:53AM EDT | 2024-06-07 | 3.00 | 2.94 | 3.10 | 0.00 | - | 3 | 3 | 21.39% |
| LVS240621P00050000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 2.84 | 3.20 | 3.35 | -0.71 | -20.00% | 6 | 2,383 | 23.54% |
| LVS240719P00050000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 3.40 | 3.55 | 3.70 | -0.40 | -10.53% | 11 | 751 | 23.19% |
| LVS240920P00050000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 4.35 | 4.45 | 4.55 | 0.00 | - | 1 | 1,276 | 24.93% |
| LVS241220P00050000 | 2024-05-17 3:06PM EDT | 2024-12-20 | 5.17 | 5.40 | 5.55 | -0.51 | -8.98% | 21 | 124 | 26.16% |
| LVS250117P00050000 | 2024-05-15 11:57AM EDT | 2025-01-17 | 6.23 | 5.65 | 5.80 | 0.00 | - | 2 | 4,189 | 26.28% |
| LVS250620P00050000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 7.00 | 6.80 | 7.25 | 0.00 | - | 200 | 628 | 28.04% |
| LVS260116P00050000 | 2024-05-09 1:30PM EDT | 2026-01-16 | 8.15 | 7.85 | 8.55 | 0.00 | - | 41 | 523 | 28.06% |
© 2024 Yahoo. All rights reserved.