Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00043000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 3.15 | 2.90 | 3.70 | -1.10 | -25.88% | 52 | 124 | 67.97% |
| LVS240503C00043000 | 2024-04-22 12:47PM EDT | 2024-05-03 | 3.95 | 3.10 | 3.45 | 0.00 | - | 4 | 7 | 48.15% |
| LVS240510C00043000 | 2024-04-22 10:06AM EDT | 2024-05-10 | 4.50 | 2.13 | 3.35 | 0.00 | - | 300 | 319 | 33.99% |
| LVS240531C00043000 | 2024-04-18 10:07AM EDT | 2024-05-31 | 3.75 | 2.80 | 5.45 | 0.00 | - | - | 10 | 64.84% |
| LVS240621C00043000 | 2024-04-22 3:15PM EDT | 2024-06-21 | 4.65 | 3.50 | 4.70 | 0.00 | - | 1 | 288 | 41.09% |
| LVS240920C00043000 | 2024-04-22 10:02AM EDT | 2024-09-20 | 6.50 | 5.30 | 5.55 | 0.00 | - | 1 | 32 | 33.86% |
| LVS250620C00043000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 9.50 | 8.55 | 8.90 | 0.00 | - | 2 | 6 | 38.40% |
| LVS260116C00043000 | 2024-04-10 3:06PM EDT | 2026-01-16 | 14.93 | 10.15 | 11.50 | 0.00 | - | 35 | 59 | 42.97% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00043000 | 2024-04-22 3:48PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 31.25% |
| LVS240503P00043000 | 2024-04-23 3:33PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 2 | 84 | 30.27% |
| LVS240510P00043000 | 2024-04-23 1:16PM EDT | 2024-05-10 | 0.21 | 0.21 | 0.25 | 0.00 | - | 2 | 8 | 30.47% |
| LVS240524P00043000 | 2024-04-23 3:41PM EDT | 2024-05-24 | 0.41 | 0.42 | 0.90 | +0.08 | +24.24% | 11 | 54 | 39.31% |
| LVS240531P00043000 | 2024-04-23 1:39PM EDT | 2024-05-31 | 0.49 | 0.50 | 0.58 | +0.02 | +4.26% | 5 | 11 | 28.81% |
| LVS240621P00043000 | 2024-04-23 11:10AM EDT | 2024-06-21 | 0.72 | 0.77 | 0.81 | +0.08 | +12.50% | 22 | 2,797 | 27.22% |
| LVS240920P00043000 | 2024-04-22 3:43PM EDT | 2024-09-20 | 1.85 | 1.88 | 1.91 | +0.09 | +5.11% | 4 | 1,497 | 28.00% |
| LVS250620P00043000 | 2024-04-23 2:55PM EDT | 2025-06-20 | 4.30 | 4.20 | 4.45 | -0.35 | -7.53% | 277 | 1,262 | 30.64% |
| LVS260116P00043000 | 2024-04-22 1:35PM EDT | 2026-01-16 | 5.25 | 5.35 | 5.55 | 0.00 | - | 22 | 565 | 29.93% |
© 2024 Yahoo. All rights reserved.