Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241018C00055000 | 2024-10-14 3:36PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| LVS241025C00055000 | 2024-10-14 3:29PM EDT | 2024-10-25 | 0.51 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| LVS241101C00055000 | 2024-10-14 3:48PM EDT | 2024-11-01 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LVS241108C00055000 | 2024-10-14 11:16AM EDT | 2024-11-08 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS241115C00055000 | 2024-10-14 3:53PM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| LVS241122C00055000 | 2024-10-14 1:05PM EDT | 2024-11-22 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LVS241220C00055000 | 2024-10-14 3:47PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LVS250117C00055000 | 2024-10-14 3:20PM EDT | 2025-01-17 | 2.43 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| LVS250321C00055000 | 2024-10-14 3:44PM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 1.56% |
| LVS250620C00055000 | 2024-10-14 3:58PM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| LVS250919C00055000 | 2024-10-14 3:20PM EDT | 2025-09-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LVS260116C00055000 | 2024-10-11 3:52PM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LVS261218C00055000 | 2024-10-09 1:23PM EDT | 2026-12-18 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LVS270115C00055000 | 2024-10-11 11:10AM EDT | 2027-01-15 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241018P00055000 | 2024-10-14 1:48PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LVS241025P00055000 | 2024-10-11 1:28PM EDT | 2024-10-25 | 2.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LVS241101P00055000 | 2024-10-14 10:49AM EDT | 2024-11-01 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS241108P00055000 | 2024-10-11 12:28PM EDT | 2024-11-08 | 3.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LVS241115P00055000 | 2024-10-14 3:05PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LVS241122P00055000 | 2024-10-08 10:05AM EDT | 2024-11-22 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS241220P00055000 | 2024-10-14 3:44PM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS250117P00055000 | 2024-10-14 2:25PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LVS250321P00055000 | 2024-10-11 1:34PM EDT | 2025-03-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LVS250620P00055000 | 2024-10-08 9:30AM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS250919P00055000 | 2024-10-07 3:44PM EDT | 2025-09-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS260116P00055000 | 2024-10-08 3:49PM EDT | 2026-01-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS270115P00055000 | 2024-10-07 12:14PM EDT | 2027-01-15 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.