Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:55.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 959 | 50.00% |
| LVS240503C00055000 | 2024-04-23 3:01PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 25.00% |
| LVS240510C00055000 | 2024-04-25 11:51AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| LVS240517C00055000 | 2024-04-25 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 8,085 | 25.00% |
| LVS240524C00055000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 208 | 12.50% |
| LVS240531C00055000 | 2024-04-25 1:25PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 12.50% |
| LVS240621C00055000 | 2024-04-25 12:36PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 2,965 | 12.50% |
| LVS240719C00055000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 12.50% |
| LVS240920C00055000 | 2024-04-25 2:02PM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 1,516 | 6.25% |
| LVS241220C00055000 | 2024-04-23 3:49PM EDT | 2024-12-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 6.25% |
| LVS250117C00055000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 47 | 3,075 | 6.25% |
| LVS250620C00055000 | 2024-04-25 3:49PM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 295 | 3.13% |
| LVS260116C00055000 | 2024-04-25 1:10PM EDT | 2026-01-16 | 5.27 | 0.00 | 0.00 | 0.00 | - | 7 | 395 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 2024-04-26 | 2.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LVS240503P00055000 | 2024-03-22 1:02PM EDT | 2024-05-03 | 5.21 | 7.40 | 11.50 | 0.00 | - | 10 | 5 | 187.70% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 2024-05-10 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LVS240517P00055000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 975 | 0.00% |
| LVS240621P00055000 | 2024-04-25 2:19PM EDT | 2024-06-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,509 | 0.00% |
| LVS240719P00055000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 9.54 | 0.00 | 0.00 | 0.00 | - | - | 70 | 0.00% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 9.68 | 0.00 | 0.00 | 0.00 | - | 205 | 1,150 | 0.00% |
| LVS241220P00055000 | 2024-04-18 12:51PM EDT | 2024-12-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LVS250117P00055000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,719 | 0.00% |
| LVS250620P00055000 | 2024-04-17 12:16PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 0.00% |
| LVS260116P00055000 | 2024-02-28 12:36PM EDT | 2026-01-16 | 8.75 | 8.25 | 11.15 | 0.00 | - | 1 | 21 | 19.45% |
© 2024 Yahoo. All rights reserved.