Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00047000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.53 | 0.54 | 0.56 | -0.05 | -8.62% | 444 | 442 | 24.02% |
| LVS240517C00047000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.85 | 0.82 | 0.85 | +0.01 | +1.19% | 523 | 692 | 24.90% |
| LVS240524C00047000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 1.09 | 1.07 | 1.13 | -0.01 | -0.91% | 33 | 30 | 26.56% |
| LVS240531C00047000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 1.26 | 1.22 | 1.34 | -0.04 | -3.08% | 6 | 128 | 27.08% |
| LVS240621C00047000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 1.80 | 1.81 | 1.84 | -0.12 | -6.25% | 300 | 1,080 | 27.76% |
| LVS240920C00047000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 3.80 | 3.60 | 3.70 | +0.15 | +4.11% | 399 | 485 | 32.52% |
| LVS250117C00047000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.50 | +0.10 | +1.85% | 18 | 1,131 | 35.40% |
| LVS250620C00047000 | 2024-05-01 12:11PM EDT | 2025-06-20 | 6.10 | 7.15 | 7.55 | 0.00 | - | 13 | 133 | 38.49% |
| LVS260116C00047000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 7.50 | 7.85 | 9.10 | 0.00 | - | 1 | 347 | 37.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00047000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.84 | 0.81 | 0.84 | -0.29 | -25.66% | 71 | 87 | 29.83% |
| LVS240517P00047000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 1.07 | 1.05 | 1.07 | -0.27 | -20.15% | 661 | 149 | 27.39% |
| LVS240524P00047000 | 2024-05-02 11:08AM EDT | 2024-05-24 | 1.92 | 1.21 | 1.72 | 0.00 | - | 2 | 21 | 36.87% |
| LVS240531P00047000 | 2024-05-01 12:39PM EDT | 2024-05-31 | 2.76 | 1.35 | 1.85 | 0.00 | - | 2 | 19 | 34.42% |
| LVS240607P00047000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 1.61 | 1.51 | 1.60 | -0.77 | -32.35% | 22 | 25 | 26.47% |
| LVS240621P00047000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 1.81 | 1.79 | 1.83 | -0.23 | -11.27% | 68 | 2,450 | 25.73% |
| LVS240920P00047000 | 2024-05-03 2:51PM EDT | 2024-09-20 | 3.26 | 3.20 | 3.30 | -0.49 | -13.07% | 33 | 1,139 | 27.93% |
| LVS250117P00047000 | 2024-05-03 12:55PM EDT | 2025-01-17 | 4.60 | 4.45 | 4.55 | -0.10 | -2.13% | 118 | 2,219 | 28.52% |
| LVS250620P00047000 | 2024-05-02 12:17PM EDT | 2025-06-20 | 6.20 | 5.80 | 6.15 | 0.00 | - | 4 | 599 | 30.70% |
| LVS260116P00047000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 7.45 | 6.95 | 7.50 | 0.00 | - | 20 | 342 | 30.62% |
© 2024 Yahoo. All rights reserved.