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 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00050000 | 2024-04-26 10:53AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 27 | 701 | 47.27% |
| LVS240510C00050000 | 2024-04-26 10:28AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 21 | 185 | 29.88% |
| LVS240517C00050000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 165 | 2,400 | 27.25% |
| LVS240524C00050000 | 2024-04-26 11:51AM EDT | 2024-05-24 | 0.17 | 0.12 | 0.17 | -0.05 | -22.73% | 3 | 76 | 26.95% |
| LVS240531C00050000 | 2024-04-25 9:43AM EDT | 2024-05-31 | 0.32 | 0.18 | 0.49 | 0.00 | - | 1 | 22 | 33.79% |
| LVS240621C00050000 | 2024-04-26 1:38PM EDT | 2024-06-21 | 0.46 | 0.43 | 0.48 | -0.10 | -17.86% | 52 | 2,525 | 26.51% |
| LVS240719C00050000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 0.89 | 0.88 | 0.91 | -0.18 | -16.82% | 46 | 413 | 28.17% |
| LVS240920C00050000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 1.81 | 1.77 | 1.85 | -0.30 | -14.22% | 202 | 2,827 | 30.58% |
| LVS241220C00050000 | 2024-04-25 11:01AM EDT | 2024-12-20 | 3.30 | 3.00 | 3.15 | 0.00 | - | 9 | 637 | 33.33% |
| LVS250117C00050000 | 2024-04-26 2:28PM EDT | 2025-01-17 | 3.43 | 3.35 | 3.50 | -0.12 | -3.38% | 52 | 2,174 | 33.83% |
| LVS250620C00050000 | 2024-04-26 2:01PM EDT | 2025-06-20 | 5.15 | 5.00 | 5.25 | -0.10 | -1.90% | 5 | 344 | 35.99% |
| LVS260116C00050000 | 2024-04-25 11:00AM EDT | 2026-01-16 | 6.90 | 6.75 | 6.90 | -0.10 | -1.43% | 5 | 665 | 36.30% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00050000 | 2024-04-24 1:43PM EDT | 2024-05-03 | 4.55 | 4.35 | 5.65 | 0.00 | - | 4 | 68 | 73.24% |
| LVS240510P00050000 | 2024-04-24 12:50PM EDT | 2024-05-10 | 4.95 | 3.85 | 6.35 | 0.00 | - | 1 | 35 | 55.86% |
| LVS240517P00050000 | 2024-04-26 2:08PM EDT | 2024-05-17 | 4.72 | 4.65 | 4.85 | +0.17 | +3.74% | 4 | 2,868 | 36.82% |
| LVS240524P00050000 | 2024-04-25 2:59PM EDT | 2024-05-24 | 4.67 | 4.65 | 5.05 | 0.00 | - | 3 | 17 | 38.09% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 2024-05-31 | 4.00 | 3.70 | 5.35 | 0.00 | - | - | 7 | 41.21% |
| LVS240621P00050000 | 2024-04-26 11:09AM EDT | 2024-06-21 | 4.84 | 4.85 | 5.05 | +0.06 | +1.26% | 171 | 2,183 | 26.95% |
| LVS240719P00050000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 5.14 | 4.50 | 5.55 | 0.00 | - | 10 | 613 | 29.44% |
| LVS240920P00050000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 5.40 | 5.35 | 6.10 | 0.00 | - | 2 | 1,299 | 27.75% |
| LVS241220P00050000 | 2024-04-24 12:25PM EDT | 2024-12-20 | 6.80 | 6.60 | 6.75 | 0.00 | - | 5 | 22 | 26.61% |
| LVS250117P00050000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 6.80 | 6.80 | 6.95 | +0.13 | +1.95% | 28 | 4,103 | 26.54% |
| LVS250620P00050000 | 2024-04-18 11:26AM EDT | 2025-06-20 | 7.60 | 7.95 | 8.85 | 0.00 | - | 45 | 448 | 31.12% |
| LVS260116P00050000 | 2024-04-19 1:35PM EDT | 2026-01-16 | 9.10 | 8.55 | 9.30 | 0.00 | - | 31 | 485 | 27.31% |
© 2024 Yahoo. All rights reserved.