Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240607C00044000 | 2024-05-17 9:35AM EDT | 44.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LVS240607C00045000 | 2024-05-16 2:05PM EDT | 45.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LVS240607C00046000 | 2024-05-16 3:30PM EDT | 46.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 131 | 116 | 0.00% |
| LVS240607C00047000 | 2024-05-20 3:44PM EDT | 47.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 98 | 107 | 0.78% |
| LVS240607C00048000 | 2024-05-20 9:32AM EDT | 48.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 3.13% |
| LVS240607C00049000 | 2024-05-20 11:31AM EDT | 49.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 44 | 129 | 6.25% |
| LVS240607C00050000 | 2024-05-20 3:33PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 579 | 6.25% |
| LVS240607C00051000 | 2024-05-20 2:33PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| LVS240607C00052000 | 2024-05-17 11:01AM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| LVS240607C00053000 | 2024-05-20 11:45AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| LVS240607C00054000 | 2024-05-06 12:44PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| LVS240607C00055000 | 2024-05-20 11:45AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240607P00030000 | 2024-04-30 1:22PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LVS240607P00038000 | 2024-05-01 11:48AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| LVS240607P00039000 | 2024-05-07 10:56AM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
| LVS240607P00040000 | 2024-05-20 10:59AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| LVS240607P00041000 | 2024-05-14 10:35AM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 155 | 12.50% |
| LVS240607P00042000 | 2024-05-20 10:59AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| LVS240607P00043000 | 2024-05-20 11:45AM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| LVS240607P00044000 | 2024-05-20 2:42PM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| LVS240607P00045000 | 2024-05-20 2:23PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 124 | 6.25% |
| LVS240607P00046000 | 2024-05-20 12:16PM EDT | 46.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 42 | 52 | 3.13% |
| LVS240607P00047000 | 2024-05-20 11:45AM EDT | 47.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| LVS240607P00048000 | 2024-05-17 3:01PM EDT | 48.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| LVS240607P00050000 | 2024-05-13 9:53AM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LVS240607P00051000 | 2024-05-08 3:04PM EDT | 51.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LVS240607P00053000 | 2024-05-07 2:47PM EDT | 53.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.