Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241115C00027500 | 2024-10-08 3:49PM EDT | 27.50 | 24.30 | 22.70 | 24.85 | 0.00 | - | 40 | 41 | 124.71% |
| LVS241115C00030000 | 2024-10-08 10:25AM EDT | 30.00 | 21.75 | 22.00 | 23.30 | 0.00 | - | 1 | 6 | 127.54% |
| LVS241115C00035000 | 2024-09-30 2:29PM EDT | 35.00 | 15.30 | 16.10 | 17.35 | 0.00 | - | 2 | 30 | 83.59% |
| LVS241115C00037500 | 2024-10-07 9:34AM EDT | 37.50 | 16.55 | 14.65 | 14.85 | 0.00 | - | 1 | 56 | 66.11% |
| LVS241115C00040000 | 2024-10-09 10:02AM EDT | 40.00 | 11.65 | 12.15 | 12.35 | 0.00 | - | 9 | 1,184 | 55.27% |
| LVS241115C00042500 | 2024-10-10 3:50PM EDT | 42.50 | 9.90 | 9.70 | 9.90 | +0.03 | +0.30% | 1 | 1,200 | 50.98% |
| LVS241115C00045000 | 2024-10-09 10:47AM EDT | 45.00 | 7.47 | 7.40 | 7.55 | +0.57 | +8.26% | 7 | 569 | 44.29% |
| LVS241115C00047500 | 2024-10-09 3:28PM EDT | 47.50 | 5.18 | 5.30 | 5.40 | 0.00 | - | 4 | 384 | 40.09% |
| LVS241115C00050000 | 2024-10-10 1:00PM EDT | 50.00 | 3.65 | 3.50 | 3.60 | +0.20 | +5.80% | 16 | 2,147 | 38.09% |
| LVS241115C00052500 | 2024-10-10 1:00PM EDT | 52.50 | 2.29 | 2.19 | 2.26 | +0.07 | +3.15% | 76 | 2,127 | 37.65% |
| LVS241115C00055000 | 2024-10-10 2:54PM EDT | 55.00 | 1.30 | 1.27 | 1.33 | -0.05 | -3.70% | 50 | 2,579 | 37.57% |
| LVS241115C00057500 | 2024-10-10 3:56PM EDT | 57.50 | 0.74 | 0.67 | 0.75 | +0.01 | +1.37% | 60 | 1,236 | 37.92% |
| LVS241115C00060000 | 2024-10-10 10:48AM EDT | 60.00 | 0.41 | 0.38 | 0.43 | -0.02 | -4.65% | 13 | 2,296 | 39.01% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241115P00025000 | 2024-08-28 2:20PM EDT | 25.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 18 | 18 | 161.91% |
| LVS241115P00030000 | 2024-09-19 10:55AM EDT | 30.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 3 | 21 | 84.77% |
| LVS241115P00032500 | 2024-10-08 2:46PM EDT | 32.50 | 0.07 | 0.01 | 0.19 | 0.00 | - | 9 | 94 | 76.17% |
| LVS241115P00035000 | 2024-10-09 2:31PM EDT | 35.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 50 | 1,997 | 66.80% |
| LVS241115P00037500 | 2024-10-10 12:18PM EDT | 37.50 | 0.12 | 0.03 | 0.21 | +0.01 | +9.09% | 5 | 391 | 57.62% |
| LVS241115P00040000 | 2024-10-10 10:34AM EDT | 40.00 | 0.15 | 0.10 | 0.28 | +0.01 | +7.14% | 4 | 806 | 52.54% |
| LVS241115P00042500 | 2024-10-09 3:57PM EDT | 42.50 | 0.20 | 0.15 | 0.19 | 0.00 | - | 8 | 578 | 42.58% |
| LVS241115P00045000 | 2024-10-10 1:44PM EDT | 45.00 | 0.34 | 0.33 | 0.37 | -0.06 | -15.00% | 66 | 636 | 39.31% |
| LVS241115P00047500 | 2024-10-10 3:31PM EDT | 47.50 | 0.76 | 0.71 | 0.77 | -0.04 | -5.00% | 33 | 1,031 | 37.60% |
| LVS241115P00050000 | 2024-10-10 3:31PM EDT | 50.00 | 1.49 | 1.45 | 1.49 | -0.07 | -4.49% | 57 | 1,417 | 36.45% |
| LVS241115P00052500 | 2024-10-10 12:44PM EDT | 52.50 | 2.65 | 2.60 | 2.65 | -0.17 | -6.03% | 117 | 2,448 | 36.13% |
| LVS241115P00055000 | 2024-10-10 2:20PM EDT | 55.00 | 4.25 | 4.15 | 4.25 | -0.30 | -6.59% | 474 | 1,603 | 36.43% |
| LVS241115P00057500 | 2024-10-10 1:50PM EDT | 57.50 | 6.05 | 5.80 | 6.35 | -0.25 | -3.97% | 5 | 190 | 40.14% |
© 2024 Yahoo. All rights reserved.