Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00052500 | 2024-04-26 2:49PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 121 | 2,552 | 32.81% |
| LVS240621C00052500 | 2024-04-26 2:09PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 32 | 3,240 | 26.47% |
| LVS240719C00052500 | 2024-04-26 3:29PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.47 | -0.15 | -25.00% | 1 | 215 | 27.93% |
| LVS240920C00052500 | 2024-04-25 1:33PM EDT | 2024-09-20 | 1.31 | 1.13 | 1.19 | 0.00 | - | 11 | 2,041 | 29.88% |
| LVS241220C00052500 | 2024-04-26 2:31PM EDT | 2024-12-20 | 2.24 | 2.23 | 2.33 | -0.16 | -6.67% | 4 | 391 | 32.46% |
| LVS250117C00052500 | 2024-04-26 3:43PM EDT | 2025-01-17 | 2.67 | 2.57 | 2.66 | +0.06 | +2.30% | 52 | 1,599 | 33.01% |
| LVS250620C00052500 | 2024-04-24 12:38PM EDT | 2025-06-20 | 4.11 | 4.15 | 4.35 | 0.00 | - | 1 | 223 | 35.30% |
| LVS260116C00052500 | 2024-04-25 1:10PM EDT | 2026-01-16 | 6.08 | 4.90 | 6.05 | 0.00 | - | 2 | 54 | 36.01% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00052500 | 2024-04-25 12:11PM EDT | 2024-05-17 | 6.82 | 6.10 | 9.25 | 0.00 | - | 1 | 1,646 | 61.52% |
| LVS240621P00052500 | 2024-04-22 9:57AM EDT | 2024-06-21 | 5.50 | 6.45 | 9.00 | 0.00 | - | 2 | 1,065 | 61.01% |
| LVS240719P00052500 | 2024-04-18 1:39PM EDT | 2024-07-19 | 7.33 | 6.40 | 9.25 | 0.00 | - | - | 240 | 53.03% |
| LVS240920P00052500 | 2024-04-18 10:45AM EDT | 2024-09-20 | 6.95 | 7.60 | 8.85 | 0.00 | - | 18 | 741 | 36.18% |
| LVS241220P00052500 | 2024-04-18 2:19PM EDT | 2024-12-20 | 8.38 | 8.15 | 10.20 | 0.00 | - | - | 39 | 38.46% |
| LVS250117P00052500 | 2024-04-25 2:25PM EDT | 2025-01-17 | 8.47 | 8.45 | 9.65 | 0.00 | - | 1 | 1,337 | 32.62% |
| LVS250620P00052500 | 2024-04-11 3:33PM EDT | 2025-06-20 | 6.95 | 9.50 | 9.80 | 0.00 | - | 5 | 153 | 26.80% |
| LVS260116P00052500 | 2024-04-25 2:33PM EDT | 2026-01-16 | 10.09 | 10.25 | 11.75 | 0.00 | - | 1 | 188 | 30.35% |
© 2024 Yahoo. All rights reserved.