Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00055000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 208 | 56.25% |
| LVS240531C00055000 | 2024-04-25 1:25PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.75 | 0.00 | - | 100 | 1 | 69.53% |
| LVS240607C00055000 | 2024-05-15 10:58AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 52.00% |
| LVS240614C00055000 | 2024-05-15 10:59AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.14 | 0.00 | - | 4 | 11 | 37.50% |
| LVS240621C00055000 | 2024-05-16 1:41PM EDT | 2024-06-21 | 0.11 | 0.03 | 0.14 | +0.06 | +120.00% | 2 | 3,202 | 33.40% |
| LVS240719C00055000 | 2024-05-17 1:56PM EDT | 2024-07-19 | 0.27 | 0.18 | 0.28 | +0.08 | +42.11% | 4 | 75 | 29.25% |
| LVS240920C00055000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 0.85 | 0.81 | 0.90 | +0.17 | +25.00% | 11 | 1,541 | 29.88% |
| LVS241220C00055000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 2.10 | 1.88 | 2.12 | +0.31 | +17.32% | 6 | 69 | 33.07% |
| LVS250117C00055000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 2.42 | 2.20 | 2.36 | +0.50 | +26.04% | 4 | 3,133 | 32.86% |
| LVS250620C00055000 | 2024-05-16 10:11AM EDT | 2025-06-20 | 3.45 | 3.70 | 3.90 | 0.00 | - | 1 | 1,375 | 34.09% |
| LVS260116C00055000 | 2024-05-15 2:14PM EDT | 2026-01-16 | 5.00 | 5.30 | 5.70 | 0.00 | - | 6 | 445 | 35.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00055000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 7.50 | 7.10 | 8.15 | -0.70 | -8.54% | 36 | 423 | 35.35% |
| LVS240719P00055000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 9.54 | 6.15 | 8.25 | 0.00 | - | - | 0 | 29.30% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 9.68 | 8.15 | 8.65 | 0.00 | - | 205 | 1,150 | 27.03% |
| LVS241220P00055000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 8.65 | 8.80 | 9.95 | -0.30 | -3.35% | 4 | 104 | 32.00% |
| LVS250117P00055000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 9.23 | 8.95 | 10.05 | 0.00 | - | 5 | 1,714 | 30.85% |
| LVS250620P00055000 | 2024-05-02 2:35PM EDT | 2025-06-20 | 10.65 | 9.90 | 10.15 | 0.00 | - | 12 | 106 | 24.74% |
| LVS260116P00055000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 11.13 | 10.80 | 11.20 | 0.00 | - | 1 | 26 | 24.73% |
© 2024 Yahoo. All rights reserved.