Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240802C00040000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.34 | 0.31 | 0.37 | -0.45 | -56.96% | 292 | 262 | 32.23% |
| LVS240809C00040000 | 2024-07-26 12:49PM EDT | 2024-08-09 | 0.51 | 0.52 | 0.58 | -0.57 | -52.78% | 31 | 274 | 30.18% |
| LVS240816C00040000 | 2024-07-26 1:38PM EDT | 2024-08-16 | 0.79 | 0.70 | 0.74 | -0.31 | -28.18% | 52 | 1,308 | 29.10% |
| LVS240823C00040000 | 2024-07-26 3:05PM EDT | 2024-08-23 | 0.95 | 0.84 | 0.94 | -0.42 | -30.66% | 18 | 45 | 29.93% |
| LVS240830C00040000 | 2024-07-26 12:49PM EDT | 2024-08-30 | 1.03 | 0.98 | 2.95 | -0.22 | -17.60% | 46 | 17 | 68.51% |
| LVS240920C00040000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 1.43 | 1.44 | 1.49 | -0.23 | -13.86% | 397 | 1,713 | 30.27% |
| LVS241018C00040000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 2.06 | 2.00 | 2.04 | -0.22 | -9.65% | 616 | 308 | 32.08% |
| LVS241220C00040000 | 2024-07-26 3:42PM EDT | 2024-12-20 | 2.95 | 2.93 | 3.05 | -0.25 | -7.81% | 75 | 327 | 34.42% |
| LVS250117C00040000 | 2024-07-26 1:21PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.35 | -0.45 | -11.69% | 80 | 1,618 | 34.33% |
| LVS250321C00040000 | 2024-07-26 1:38PM EDT | 2025-03-21 | 4.10 | 3.95 | 4.10 | -0.20 | -4.65% | 20 | 58 | 35.38% |
| LVS250620C00040000 | 2024-07-26 12:36PM EDT | 2025-06-20 | 4.85 | 4.80 | 4.95 | -0.50 | -9.35% | 2 | 835 | 35.84% |
| LVS260116C00040000 | 2024-07-26 2:52PM EDT | 2026-01-16 | 6.50 | 6.25 | 6.45 | -0.55 | -7.80% | 206 | 790 | 35.97% |
| LVS261218C00040000 | 2024-07-26 2:48PM EDT | 2026-12-18 | 8.15 | 7.60 | 8.20 | -0.25 | -2.98% | 11 | 85 | 35.61% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240802P00040000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 1.06 | 0.96 | 1.19 | +0.15 | +16.48% | 138 | 535 | 32.23% |
| LVS240809P00040000 | 2024-07-26 3:40PM EDT | 2024-08-09 | 1.52 | 1.30 | 1.51 | +0.07 | +4.83% | 32 | 59 | 33.94% |
| LVS240816P00040000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 1.63 | 1.59 | 1.64 | +0.18 | +12.41% | 97 | 1,947 | 31.30% |
| LVS240823P00040000 | 2024-07-26 12:20PM EDT | 2024-08-23 | 1.82 | 1.65 | 1.82 | +0.28 | +18.18% | 22 | 104 | 31.35% |
| LVS240830P00040000 | 2024-07-26 11:50AM EDT | 2024-08-30 | 1.87 | 1.76 | 2.29 | +0.04 | +2.19% | 1 | 11 | 37.89% |
| LVS240906P00040000 | 2024-07-25 3:41PM EDT | 2024-09-06 | 1.75 | 1.68 | 2.26 | 0.00 | - | - | - | 34.01% |
| LVS240920P00040000 | 2024-07-26 2:52PM EDT | 2024-09-20 | 2.25 | 2.13 | 2.18 | +0.19 | +9.22% | 387 | 5,107 | 28.13% |
| LVS241018P00040000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 2.60 | 2.32 | 2.57 | +0.35 | +15.56% | 55 | 585 | 28.20% |
| LVS241220P00040000 | 2024-07-26 11:40AM EDT | 2024-12-20 | 3.40 | 3.35 | 3.45 | +0.25 | +7.94% | 157 | 1,758 | 30.20% |
| LVS250117P00040000 | 2024-07-25 9:57AM EDT | 2025-01-17 | 3.64 | 3.55 | 5.35 | +0.14 | +4.00% | 2 | 4,805 | 45.26% |
| LVS250321P00040000 | 2024-07-26 1:37PM EDT | 2025-03-21 | 4.15 | 4.15 | 4.25 | +0.35 | +9.21% | 191 | 987 | 30.08% |
| LVS250620P00040000 | 2024-07-24 10:28AM EDT | 2025-06-20 | 4.94 | 4.85 | 6.00 | +0.39 | +8.57% | 1 | 1,383 | 37.43% |
| LVS260116P00040000 | 2024-07-26 1:38PM EDT | 2026-01-16 | 6.00 | 6.00 | 6.20 | +0.15 | +2.56% | 43 | 602 | 30.31% |
| LVS261218P00040000 | 2024-07-26 11:13AM EDT | 2026-12-18 | 7.45 | 7.35 | 7.80 | +0.22 | +3.04% | 3 | 320 | 30.49% |
© 2024 Yahoo. All rights reserved.