Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240614C00044000 | 2024-05-02 3:14PM EDT | 44.00 | 3.57 | 2.91 | 4.45 | 0.00 | - | - | 1 | 55.08% |
| LVS240614C00045000 | 2024-05-16 12:01PM EDT | 45.00 | 2.34 | 2.64 | 2.90 | +2.34 | - | - | 21 | 34.62% |
| LVS240614C00046000 | 2024-05-16 10:10AM EDT | 46.00 | 1.58 | 1.92 | 2.40 | 0.00 | - | 1 | 64 | 37.16% |
| LVS240614C00047000 | 2024-05-17 3:30PM EDT | 47.00 | 1.56 | 1.35 | 1.64 | +0.64 | +69.57% | 1 | 8 | 32.47% |
| LVS240614C00048000 | 2024-05-17 3:52PM EDT | 48.00 | 0.96 | 0.91 | 1.01 | +0.25 | +35.21% | 62 | 16 | 28.52% |
| LVS240614C00049000 | 2024-05-17 3:02PM EDT | 49.00 | 0.79 | 0.54 | 1.76 | -0.09 | -10.23% | 15 | 6 | 51.47% |
| LVS240614C00050000 | 2024-05-17 2:25PM EDT | 50.00 | 0.50 | 0.31 | 0.41 | +0.26 | +108.33% | 55 | 20 | 27.69% |
| LVS240614C00051000 | 2024-05-17 3:47PM EDT | 51.00 | 0.23 | 0.17 | 0.25 | -0.03 | -11.54% | 1 | 8 | 27.69% |
| LVS240614C00052000 | 2024-05-02 1:14PM EDT | 52.00 | 0.22 | 0.08 | 0.25 | 0.00 | - | - | 2 | 32.03% |
| LVS240614C00053000 | 2024-05-14 12:16PM EDT | 53.00 | 0.06 | 0.03 | 0.13 | +0.06 | - | - | 4 | 30.66% |
| LVS240614C00054000 | 2024-05-14 11:24AM EDT | 54.00 | 0.04 | 0.02 | 0.37 | 0.00 | - | 60 | 38 | 44.82% |
| LVS240614C00055000 | 2024-05-15 10:59AM EDT | 55.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 4 | 11 | 38.18% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240614P00039000 | 2024-05-10 10:26AM EDT | 39.00 | 0.04 | 0.01 | 0.83 | 0.00 | - | 8 | 3 | 60.45% |
| LVS240614P00040000 | 2024-05-14 10:37AM EDT | 40.00 | 0.12 | 0.02 | 0.41 | 0.00 | - | 8 | 20 | 54.05% |
| LVS240614P00041000 | 2024-05-15 3:50PM EDT | 41.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 20 | 27 | 32.32% |
| LVS240614P00042000 | 2024-05-17 11:52AM EDT | 42.00 | 0.09 | 0.08 | 0.58 | -0.10 | -52.63% | 35 | 1 | 47.71% |
| LVS240614P00043000 | 2024-05-09 10:52AM EDT | 43.00 | 0.22 | 0.14 | 0.70 | 0.00 | - | 1 | 2 | 44.63% |
| LVS240614P00044000 | 2024-05-16 11:03AM EDT | 44.00 | 0.40 | 0.24 | 0.32 | 0.00 | - | 5 | 32 | 27.15% |
| LVS240614P00045000 | 2024-05-17 2:52PM EDT | 45.00 | 0.38 | 0.41 | 0.96 | -0.19 | -33.33% | 2 | 30 | 36.67% |
| LVS240614P00046000 | 2024-05-17 2:52PM EDT | 46.00 | 0.60 | 0.72 | 0.96 | -0.31 | -34.07% | 6 | 17 | 28.61% |
| LVS240614P00047000 | 2024-05-16 3:33PM EDT | 47.00 | 1.35 | 1.15 | 1.29 | 0.00 | - | 1 | 4 | 26.07% |
| LVS240614P00048000 | 2024-05-16 2:26PM EDT | 48.00 | 1.99 | 1.67 | 1.80 | +1.99 | - | - | 39 | 24.83% |
| LVS240614P00051000 | 2024-05-16 3:55PM EDT | 51.00 | 4.26 | 3.30 | 5.25 | +4.26 | - | - | 1 | 54.39% |
© 2024 Yahoo. All rights reserved.