Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00050000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LVS240517C00050000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| LVS240524C00050000 | 2024-05-09 9:52AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS240531C00050000 | 2024-05-09 12:12PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LVS240607C00050000 | 2024-05-09 10:53AM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS240614C00050000 | 2024-05-09 12:32PM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LVS240621C00050000 | 2024-05-09 2:55PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| LVS240719C00050000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| LVS240920C00050000 | 2024-05-09 1:24PM EDT | 2024-09-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| LVS241220C00050000 | 2024-05-09 10:36AM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| LVS250117C00050000 | 2024-05-08 2:31PM EDT | 2025-01-17 | 3.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| LVS250620C00050000 | 2024-05-09 2:12PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| LVS260116C00050000 | 2024-05-09 1:09PM EDT | 2026-01-16 | 7.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00050000 | 2024-05-08 3:05PM EDT | 2024-05-10 | 3.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LVS240517P00050000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 2.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LVS240524P00050000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240621P00050000 | 2024-05-09 2:45PM EDT | 2024-06-21 | 3.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LVS240719P00050000 | 2024-05-07 1:23PM EDT | 2024-07-19 | 3.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LVS240920P00050000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LVS241220P00050000 | 2024-05-07 3:20PM EDT | 2024-12-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS250117P00050000 | 2024-05-07 12:01PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| LVS250620P00050000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| LVS260116P00050000 | 2024-05-09 1:30PM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.