Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00060000 | 2024-04-25 2:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,054 | 76.56% |
| LVS240531C00060000 | 2024-05-10 1:47PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.97 | +0.80 | +400.00% | 7 | 8 | 82.23% |
| LVS240621C00060000 | 2024-05-09 11:27AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.20 | +0.10 | +1,000.00% | 4 | 2,716 | 47.07% |
| LVS240719C00060000 | 2024-05-09 2:09PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.10 | 0.00 | - | 200 | 198 | 31.84% |
| LVS240920C00060000 | 2024-05-09 11:39AM EDT | 2024-09-20 | 0.36 | 0.25 | 0.30 | 0.00 | - | 3 | 509 | 28.96% |
| LVS241220C00060000 | 2024-05-08 1:39PM EDT | 2024-12-20 | 1.01 | 0.91 | 0.98 | 0.00 | - | 5 | 18 | 31.06% |
| LVS250117C00060000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 1.35 | 0.90 | 1.39 | 0.00 | - | 3 | 3,358 | 33.11% |
| LVS250620C00060000 | 2024-04-29 2:51PM EDT | 2025-06-20 | 2.52 | 2.45 | 2.56 | 0.00 | - | 59 | 141 | 33.50% |
| LVS260116C00060000 | 2024-05-10 2:13PM EDT | 2026-01-16 | 4.00 | 3.85 | 4.45 | -0.25 | -5.88% | 2 | 7,572 | 35.76% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00060000 | 2024-05-08 3:10PM EDT | 2024-05-17 | 13.45 | 13.35 | 13.55 | 0.00 | - | 69 | 14 | 98.83% |
| LVS240621P00060000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 13.60 | 12.35 | 14.55 | +0.75 | +5.84% | 28 | 22 | 74.37% |
| LVS240719P00060000 | 2024-04-19 10:19AM EDT | 2024-07-19 | 13.50 | 12.00 | 15.30 | 0.00 | - | 1 | 0 | 70.04% |
| LVS240920P00060000 | 2024-04-03 3:11PM EDT | 2024-09-20 | 7.84 | 11.00 | 15.75 | 0.00 | - | 2 | 73 | 55.73% |
| LVS241220P00060000 | 2024-05-07 12:33PM EDT | 2024-12-20 | 13.11 | 11.50 | 15.30 | 0.00 | - | - | 1 | 39.19% |
| LVS250117P00060000 | 2024-05-07 3:04PM EDT | 2025-01-17 | 13.35 | 12.95 | 14.65 | 0.00 | - | 5 | 465 | 31.32% |
| LVS250620P00060000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 14.65 | 14.00 | 14.45 | 0.00 | - | 17 | 77 | 23.19% |
| LVS260116P00060000 | 2024-04-30 12:55PM EDT | 2026-01-16 | 16.32 | 14.65 | 16.80 | 0.00 | - | 20 | 35 | 30.87% |
© 2024 Yahoo. All rights reserved.