Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:55.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419C00055000 | 2024-04-18 3:10PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 645 | 9,948 | 50.00% |
| LVS240426C00055000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | +0.01 | +100.00% | 7 | 968 | 25.00% |
| LVS240503C00055000 | 2024-04-18 10:36AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 25.00% |
| LVS240510C00055000 | 2024-04-18 3:49PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| LVS240517C00055000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 535 | 8,219 | 12.50% |
| LVS240524C00055000 | 2024-04-18 3:35PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 208 | 12.50% |
| LVS240531C00055000 | 2024-04-18 12:47PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LVS240621C00055000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 174 | 2,919 | 12.50% |
| LVS240920C00055000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,400 | 1,476 | 6.25% |
| LVS250117C00055000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 2.26 | 0.00 | 0.00 | 0.00 | - | 176 | 3,019 | 6.25% |
| LVS250620C00055000 | 2024-04-18 3:57PM EDT | 2025-06-20 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 3.13% |
| LVS260116C00055000 | 2024-04-18 3:30PM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 18 | 397 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419P00055000 | 2024-04-18 3:07PM EDT | 2024-04-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 610 | 122 | 0.00% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 2024-04-26 | 2.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LVS240503P00055000 | 2024-03-22 1:02PM EDT | 2024-05-03 | 5.21 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| LVS240510P00055000 | 2024-04-08 2:19PM EDT | 2024-05-10 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LVS240517P00055000 | 2024-04-18 2:14PM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 53 | 1,034 | 0.00% |
| LVS240621P00055000 | 2024-04-18 3:21PM EDT | 2024-06-21 | 9.77 | 0.00 | 0.00 | 0.00 | - | 4 | 2,604 | 0.00% |
| LVS240920P00055000 | 2024-04-18 10:55AM EDT | 2024-09-20 | 8.68 | 0.00 | 0.00 | 0.00 | - | 26 | 957 | 0.00% |
| LVS250117P00055000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 7.82 | 0.00 | 0.00 | 0.00 | - | 79 | 1,719 | 0.00% |
| LVS250620P00055000 | 2024-04-17 12:16PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 0.00% |
| LVS260116P00055000 | 2024-02-28 12:36PM EDT | 2026-01-16 | 8.75 | 8.25 | 11.15 | 0.00 | - | 1 | 21 | 22.69% |
© 2024 Yahoo. All rights reserved.