Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628C00043000 | 2024-05-29 11:43AM EDT | 43.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LVS240628C00044000 | 2024-05-30 9:56AM EDT | 44.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 291 | 0.00% |
| LVS240628C00045000 | 2024-05-31 2:31PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| LVS240628C00046000 | 2024-05-31 3:57PM EDT | 46.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 45 | 56 | 3.13% |
| LVS240628C00047000 | 2024-05-31 3:14PM EDT | 47.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 126 | 3.13% |
| LVS240628C00048000 | 2024-05-31 2:45PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 51 | 45 | 6.25% |
| LVS240628C00049000 | 2024-05-31 11:16AM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| LVS240628C00050000 | 2024-05-31 2:45PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 70 | 12.50% |
| LVS240628C00051000 | 2024-05-30 3:15PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LVS240628C00052000 | 2024-05-31 1:29PM EDT | 52.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| LVS240628C00053000 | 2024-05-13 10:07AM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LVS240628C00054000 | 2024-05-30 11:43AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 230 | 65 | 12.50% |
| LVS240628C00055000 | 2024-05-30 11:42AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 81 | 12.50% |
| LVS240628C00056000 | 2024-05-16 2:03PM EDT | 56.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628P00030000 | 2024-05-23 2:22PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LVS240628P00036000 | 2024-05-31 1:31PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| LVS240628P00037000 | 2024-05-21 11:28AM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LVS240628P00038000 | 2024-05-28 1:36PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| LVS240628P00039000 | 2024-05-31 1:31PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 12.50% |
| LVS240628P00040000 | 2024-05-28 1:37PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| LVS240628P00041000 | 2024-05-31 2:45PM EDT | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 153 | 6.25% |
| LVS240628P00042000 | 2024-05-31 3:58PM EDT | 42.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 90 | 6.25% |
| LVS240628P00043000 | 2024-05-31 2:45PM EDT | 43.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 6.25% |
| LVS240628P00044000 | 2024-05-31 11:06AM EDT | 44.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 13 | 136 | 3.13% |
| LVS240628P00045000 | 2024-05-29 2:07PM EDT | 45.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.10% |
| LVS240628P00046000 | 2024-05-31 3:57PM EDT | 46.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| LVS240628P00047000 | 2024-05-23 3:41PM EDT | 47.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| LVS240628P00049000 | 2024-05-29 3:31PM EDT | 49.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.