Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240719C00035000 | 2024-05-01 2:50PM EDT | 35.00 | 10.50 | 11.90 | 12.15 | 0.00 | - | - | 12 | 57.23% |
| LVS240719C00040000 | 2024-05-16 9:30AM EDT | 40.00 | 5.48 | 6.85 | 7.30 | 0.00 | - | 1 | 86 | 42.36% |
| LVS240719C00042500 | 2024-05-17 3:07PM EDT | 42.50 | 5.88 | 5.05 | 5.15 | 0.00 | - | 10 | 259 | 37.06% |
| LVS240719C00045000 | 2024-05-20 3:47PM EDT | 45.00 | 3.40 | 3.20 | 3.30 | 0.00 | - | 282 | 2,082 | 33.25% |
| LVS240719C00047500 | 2024-05-21 10:29AM EDT | 47.50 | 1.85 | 1.83 | 1.87 | -0.06 | -3.14% | 8 | 2,057 | 30.57% |
| LVS240719C00050000 | 2024-05-20 1:08PM EDT | 50.00 | 1.03 | 0.91 | 0.95 | 0.00 | - | 169 | 2,397 | 29.20% |
| LVS240719C00052500 | 2024-05-20 3:37PM EDT | 52.50 | 0.47 | 0.40 | 0.44 | 0.00 | - | 55 | 11,192 | 28.57% |
| LVS240719C00055000 | 2024-05-20 3:34PM EDT | 55.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 93 | 156 | 28.76% |
| LVS240719C00057500 | 2024-05-08 9:42AM EDT | 57.50 | 0.16 | 0.03 | 0.71 | 0.00 | - | 10 | 23 | 48.10% |
| LVS240719C00060000 | 2024-05-14 11:17AM EDT | 60.00 | 0.03 | 0.01 | 0.54 | 0.00 | - | 60 | 218 | 50.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240719P00035000 | 2024-05-07 11:22AM EDT | 35.00 | 0.14 | 0.01 | 0.60 | 0.00 | - | 2 | 21 | 50.39% |
| LVS240719P00040000 | 2024-05-20 12:46PM EDT | 40.00 | 0.19 | 0.22 | 0.24 | 0.00 | - | 115 | 510 | 29.10% |
| LVS240719P00042500 | 2024-05-21 10:45AM EDT | 42.50 | 0.55 | 0.53 | 0.56 | +0.05 | +11.11% | 1 | 1,725 | 27.05% |
| LVS240719P00045000 | 2024-05-21 10:40AM EDT | 45.00 | 1.18 | 1.17 | 1.21 | +0.07 | +6.31% | 12 | 2,411 | 25.37% |
| LVS240719P00047500 | 2024-05-21 10:18AM EDT | 47.50 | 2.30 | 2.25 | 2.32 | +0.19 | +9.00% | 1 | 2,196 | 23.61% |
| LVS240719P00050000 | 2024-05-20 10:46AM EDT | 50.00 | 3.38 | 3.85 | 3.95 | 0.00 | - | 5 | 756 | 21.46% |
| LVS240719P00052500 | 2024-05-16 3:10PM EDT | 52.50 | 5.85 | 5.90 | 6.05 | 0.00 | - | 1 | 377 | 18.36% |
| LVS240719P00055000 | 2024-04-18 1:56PM EDT | 55.00 | 9.54 | 6.15 | 8.25 | 0.00 | - | - | 0 | 0.00% |
| LVS240719P00060000 | 2024-04-19 10:19AM EDT | 60.00 | 13.50 | 12.00 | 13.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.