Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00050000 | 2024-09-13 10:48AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 4,634 | 71.88% |
| LVS240927C00050000 | 2024-09-09 3:18PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 60 | 92.58% |
| LVS241004C00050000 | 2024-09-10 2:29PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.99 | 0.00 | - | 10 | 100 | 80.76% |
| LVS241018C00050000 | 2024-09-10 2:25PM EDT | 2024-10-18 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 243 | 38.67% |
| LVS241115C00050000 | 2024-09-11 3:20PM EDT | 2024-11-15 | 0.12 | 0.13 | 0.19 | 0.00 | - | 5 | 1,066 | 35.84% |
| LVS241220C00050000 | 2024-09-12 9:33AM EDT | 2024-12-20 | 0.25 | 0.25 | 0.35 | 0.00 | - | 5 | 1,934 | 33.25% |
| LVS250117C00050000 | 2024-09-13 10:48AM EDT | 2025-01-17 | 0.53 | 0.48 | 0.54 | +0.14 | +35.90% | 12 | 3,206 | 33.15% |
| LVS250321C00050000 | 2024-09-06 11:32AM EDT | 2025-03-21 | 1.09 | 0.91 | 0.97 | 0.00 | - | 75 | 139 | 32.84% |
| LVS250620C00050000 | 2024-09-13 10:36AM EDT | 2025-06-20 | 1.63 | 1.51 | 1.66 | +0.04 | +2.52% | 1 | 1,495 | 33.34% |
| LVS260116C00050000 | 2024-09-13 2:43PM EDT | 2026-01-16 | 2.95 | 2.70 | 2.95 | +0.25 | +9.26% | 5 | 939 | 33.08% |
| LVS261218C00050000 | 2024-09-10 12:07PM EDT | 2026-12-18 | 4.40 | 3.25 | 4.80 | 0.00 | - | 8 | 100 | 33.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00050000 | 2024-09-13 3:37PM EDT | 2024-09-20 | 10.05 | 9.10 | 10.05 | -0.69 | -6.42% | 450 | 409 | 94.53% |
| LVS241004P00050000 | 2024-09-05 10:29AM EDT | 2024-10-04 | 10.27 | 9.30 | 10.10 | 0.00 | - | - | 0 | 57.23% |
| LVS241018P00050000 | 2024-07-16 1:52PM EDT | 2024-10-18 | 7.00 | 9.75 | 10.00 | 0.00 | - | 1 | 0 | 32.81% |
| LVS241220P00050000 | 2024-08-30 12:43PM EDT | 2024-12-20 | 11.50 | 9.55 | 10.15 | 0.00 | - | 1 | 56 | 28.03% |
| LVS250117P00050000 | 2024-09-11 12:37PM EDT | 2025-01-17 | 11.00 | 10.10 | 10.25 | 0.00 | - | 196 | 3,825 | 27.44% |
| LVS250321P00050000 | 2024-08-29 11:13AM EDT | 2025-03-21 | 10.20 | 10.30 | 10.50 | -0.60 | -5.56% | 1 | 206 | 26.76% |
| LVS250620P00050000 | 2024-09-11 3:55PM EDT | 2025-06-20 | 11.45 | 9.90 | 10.95 | 0.00 | - | 20 | 616 | 26.98% |
| LVS260116P00050000 | 2024-09-05 3:58PM EDT | 2026-01-16 | 11.97 | 11.15 | 12.00 | 0.00 | - | 3 | 599 | 27.53% |
| LVS261218P00050000 | 2024-09-06 1:13PM EDT | 2026-12-18 | 13.01 | 12.25 | 13.45 | 0.00 | - | 2 | 22 | 27.82% |
© 2024 Yahoo. All rights reserved.