Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00025000 | 2024-09-17 9:32AM EDT | 2024-09-20 | 15.60 | 15.40 | 18.75 | 0.00 | - | 1 | 50 | 750.98% |
| LVS240927C00025000 | 2024-08-26 2:04PM EDT | 2024-09-27 | 15.60 | 15.65 | 17.45 | 0.00 | - | - | 2 | 224.81% |
| LVS241018C00025000 | 2024-09-19 1:25PM EDT | 2024-10-18 | 17.50 | 16.15 | 18.45 | +2.15 | +14.01% | 1 | 14 | 109.18% |
| LVS241220C00025000 | 2024-08-15 12:32PM EDT | 2024-12-20 | 15.70 | 15.15 | 15.45 | 0.00 | - | 2 | 2 | 0.00% |
| LVS250117C00025000 | 2024-08-14 9:51AM EDT | 2025-01-17 | 14.60 | 15.05 | 15.25 | 0.00 | - | 1 | 62 | 0.00% |
| LVS250321C00025000 | 2024-08-28 10:49AM EDT | 2025-03-21 | 14.65 | 16.50 | 17.65 | 0.00 | - | 3 | 2 | 55.57% |
| LVS250620C00025000 | 2024-09-17 11:32AM EDT | 2025-06-20 | 17.25 | 17.30 | 17.85 | 0.00 | - | 3 | 143 | 49.46% |
| LVS260116C00025000 | 2024-09-19 9:45AM EDT | 2026-01-16 | 18.40 | 17.15 | 18.25 | +0.78 | +4.43% | 1 | 36 | 42.48% |
| LVS261218C00025000 | 2024-09-17 10:53AM EDT | 2026-12-18 | 18.00 | 18.50 | 18.85 | 0.00 | - | 6 | 40 | 37.85% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-08-15 2:33PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 250.00% |
| LVS241018P00025000 | 2024-08-09 2:46PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 40 | 93.36% |
| LVS241115P00025000 | 2024-08-28 2:20PM EDT | 2024-11-15 | 0.07 | 0.01 | 0.18 | 0.00 | - | 18 | 18 | 68.56% |
| LVS241220P00025000 | 2024-09-18 10:51AM EDT | 2024-12-20 | 0.06 | 0.00 | 0.41 | 0.00 | - | 2 | 282 | 62.31% |
| LVS250117P00025000 | 2024-09-17 9:44AM EDT | 2025-01-17 | 0.16 | 0.04 | 0.22 | 0.00 | - | 2 | 630 | 50.10% |
| LVS250321P00025000 | 2024-09-18 3:07PM EDT | 2025-03-21 | 0.24 | 0.13 | 0.34 | 0.00 | - | 2 | 91 | 49.41% |
| LVS250620P00025000 | 2024-09-13 1:33PM EDT | 2025-06-20 | 0.49 | 0.22 | 0.56 | 0.00 | - | 1 | 107 | 45.68% |
| LVS260116P00025000 | 2024-09-17 11:55AM EDT | 2026-01-16 | 0.93 | 0.82 | 0.90 | 0.00 | - | 1 | 221 | 39.36% |
| LVS261218P00025000 | 2024-08-30 3:15PM EDT | 2026-12-18 | 2.02 | 1.57 | 2.08 | 0.00 | - | 26 | 68 | 40.53% |
© 2024 Yahoo. All rights reserved.