Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240719C00035000 | 2024-05-01 2:50PM EDT | 35.00 | 10.50 | 10.65 | 14.00 | +10.50 | - | - | 12 | 50.88% |
| LVS240719C00040000 | 2024-05-02 3:44PM EDT | 40.00 | 7.35 | 6.15 | 7.60 | 0.00 | - | 28 | 37 | 38.18% |
| LVS240719C00042500 | 2024-05-03 1:41PM EDT | 42.50 | 5.51 | 4.40 | 5.50 | +0.41 | +8.04% | 2 | 255 | 34.55% |
| LVS240719C00045000 | 2024-05-03 10:50AM EDT | 45.00 | 3.55 | 3.55 | 3.75 | -0.06 | -1.66% | 38 | 1,678 | 32.69% |
| LVS240719C00047500 | 2024-05-03 3:48PM EDT | 47.50 | 2.22 | 2.27 | 2.31 | -0.01 | -0.45% | 99 | 1,015 | 30.64% |
| LVS240719C00050000 | 2024-05-03 3:51PM EDT | 50.00 | 1.28 | 1.28 | 1.31 | -0.02 | -1.54% | 1,744 | 892 | 29.47% |
| LVS240719C00052500 | 2024-05-03 1:42PM EDT | 52.50 | 0.71 | 0.66 | 0.69 | +0.16 | +29.09% | 24 | 244 | 28.83% |
| LVS240719C00055000 | 2024-05-02 3:31PM EDT | 55.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 4 | 67 | 28.76% |
| LVS240719C00057500 | 2024-05-02 12:36PM EDT | 57.50 | 0.13 | 0.15 | 0.18 | 0.00 | - | 2 | 13 | 29.15% |
| LVS240719C00060000 | 2024-05-02 12:45PM EDT | 60.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 52 | 181 | 30.08% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240719P00035000 | 2024-05-01 9:33AM EDT | 35.00 | 0.27 | 0.02 | 0.30 | +0.27 | - | - | 21 | 45.70% |
| LVS240719P00040000 | 2024-05-03 3:45PM EDT | 40.00 | 0.35 | 0.35 | 0.37 | -0.19 | -35.19% | 68 | 542 | 30.42% |
| LVS240719P00042500 | 2024-05-03 2:00PM EDT | 42.50 | 0.74 | 0.74 | 0.76 | -0.07 | -8.64% | 151 | 1,350 | 28.74% |
| LVS240719P00045000 | 2024-05-03 2:00PM EDT | 45.00 | 1.44 | 1.44 | 1.47 | -0.14 | -8.86% | 184 | 2,068 | 27.52% |
| LVS240719P00047500 | 2024-05-03 3:10PM EDT | 47.50 | 2.60 | 2.55 | 2.59 | -0.36 | -12.16% | 56 | 1,082 | 26.51% |
| LVS240719P00050000 | 2024-04-24 1:47PM EDT | 50.00 | 5.14 | 4.00 | 4.55 | 0.00 | - | 10 | 613 | 30.88% |
| LVS240719P00052500 | 2024-04-30 10:59AM EDT | 52.50 | 7.60 | 4.05 | 6.40 | 0.00 | - | 60 | 279 | 30.13% |
| LVS240719P00055000 | 2024-04-18 1:56PM EDT | 55.00 | 9.54 | 6.25 | 9.95 | 0.00 | - | - | 70 | 52.76% |
| LVS240719P00060000 | 2024-04-19 10:19AM EDT | 60.00 | 13.50 | 11.55 | 14.95 | 0.00 | - | 1 | 0 | 66.16% |
© 2024 Yahoo. All rights reserved.