Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220C00035000 | 2024-04-19 9:33AM EDT | 35.00 | 13.30 | 13.15 | 15.00 | 0.00 | - | 2 | 1 | 50.81% |
| LVS241220C00037500 | 2024-04-29 12:23PM EDT | 37.50 | 10.50 | 11.10 | 11.35 | +10.50 | - | - | 1 | 41.04% |
| LVS241220C00040000 | 2024-04-29 2:41PM EDT | 40.00 | 8.50 | 9.20 | 10.15 | +8.50 | - | - | 1 | 44.84% |
| LVS241220C00042500 | 2024-05-03 12:01PM EDT | 42.50 | 7.70 | 7.60 | 8.35 | +7.70 | - | 1 | 0 | 42.07% |
| LVS241220C00045000 | 2024-04-30 3:53PM EDT | 45.00 | 4.70 | 6.05 | 6.20 | 0.00 | - | 1 | 1,321 | 36.02% |
| LVS241220C00047500 | 2024-05-03 1:23PM EDT | 47.50 | 4.95 | 4.75 | 4.90 | +0.60 | +13.79% | 1 | 318 | 35.03% |
| LVS241220C00050000 | 2024-05-01 9:58AM EDT | 50.00 | 2.95 | 3.65 | 3.80 | 0.00 | - | 36 | 1,139 | 34.19% |
| LVS241220C00052500 | 2024-05-03 1:18PM EDT | 52.50 | 2.82 | 2.76 | 2.87 | +0.24 | +9.30% | 2 | 392 | 33.30% |
| LVS241220C00055000 | 2024-05-03 10:23AM EDT | 55.00 | 2.09 | 2.07 | 2.16 | +0.44 | +26.67% | 2 | 63 | 32.80% |
| LVS241220C00057500 | 2024-05-03 11:06AM EDT | 57.50 | 1.55 | 1.54 | 1.60 | +0.41 | +35.96% | 5 | 3 | 32.36% |
| LVS241220C00060000 | 2024-05-02 12:06PM EDT | 60.00 | 1.05 | 1.12 | 1.18 | 0.00 | - | 3 | 7 | 32.09% |
| LVS241220C00065000 | 2024-05-03 11:46AM EDT | 65.00 | 0.60 | 0.57 | 0.63 | -0.02 | -3.23% | 9 | 46 | 31.76% |
| LVS241220C00070000 | 2024-05-02 3:19PM EDT | 70.00 | 0.32 | 0.28 | 0.32 | 0.00 | - | 2 | 2 | 31.40% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220P00025000 | 2024-05-02 3:00PM EDT | 25.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 44.63% |
| LVS241220P00027500 | 2024-05-03 3:40PM EDT | 27.50 | 0.24 | 0.02 | 0.52 | -0.08 | -25.00% | 2 | 1 | 48.68% |
| LVS241220P00030000 | 2024-05-03 3:41PM EDT | 30.00 | 0.41 | 0.09 | 0.41 | +0.06 | +17.14% | 2 | 7 | 39.70% |
| LVS241220P00032500 | 2024-04-30 3:36PM EDT | 32.50 | 0.69 | 0.48 | 0.52 | 0.00 | - | 7 | 19 | 35.99% |
| LVS241220P00035000 | 2024-04-30 3:52PM EDT | 35.00 | 1.07 | 0.76 | 0.81 | 0.00 | - | 101 | 166 | 34.60% |
| LVS241220P00037500 | 2024-05-03 3:37PM EDT | 37.50 | 1.21 | 1.16 | 1.22 | -0.05 | -3.97% | 2 | 149 | 33.31% |
| LVS241220P00040000 | 2024-05-02 2:43PM EDT | 40.00 | 1.85 | 1.72 | 1.79 | 0.00 | - | 25 | 1,086 | 32.20% |
| LVS241220P00042500 | 2024-05-03 2:27PM EDT | 42.50 | 2.48 | 2.45 | 2.52 | -0.06 | -2.36% | 5 | 824 | 30.99% |
| LVS241220P00045000 | 2024-05-03 3:34PM EDT | 45.00 | 3.45 | 3.35 | 3.45 | -0.25 | -6.76% | 1 | 1,366 | 29.85% |
| LVS241220P00047500 | 2024-05-03 2:40PM EDT | 47.50 | 4.55 | 4.50 | 4.60 | -0.65 | -12.50% | 3 | 1,040 | 28.76% |
| LVS241220P00050000 | 2024-05-03 3:20PM EDT | 50.00 | 5.95 | 5.80 | 5.95 | 0.00 | - | 103 | 37 | 27.53% |
| LVS241220P00052500 | 2024-04-18 2:19PM EDT | 52.50 | 8.38 | 7.40 | 7.55 | 0.00 | - | - | 39 | 26.47% |
| LVS241220P00055000 | 2024-04-18 12:51PM EDT | 55.00 | 10.00 | 9.20 | 9.40 | 0.00 | - | - | 4 | 25.72% |
© 2024 Yahoo. All rights reserved.