Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220C00035000 | 2024-04-19 9:33AM EDT | 35.00 | 13.30 | 12.90 | 13.55 | 0.00 | - | 2 | 1 | 52.83% |
| LVS241220C00037500 | 2024-04-29 12:23PM EDT | 37.50 | 10.50 | 9.00 | 11.80 | 0.00 | - | - | 1 | 51.81% |
| LVS241220C00040000 | 2024-04-29 2:41PM EDT | 40.00 | 8.50 | 7.60 | 9.45 | 0.00 | - | - | 1 | 44.63% |
| LVS241220C00042500 | 2024-05-15 1:31PM EDT | 42.50 | 6.80 | 5.90 | 7.55 | 0.00 | - | 1 | 2 | 40.85% |
| LVS241220C00045000 | 2024-05-20 1:52PM EDT | 45.00 | 5.95 | 5.15 | 5.50 | 0.00 | - | 1 | 1,322 | 35.14% |
| LVS241220C00047500 | 2024-05-17 1:32PM EDT | 47.50 | 4.98 | 4.05 | 6.10 | 0.00 | - | 3 | 324 | 47.35% |
| LVS241220C00050000 | 2024-05-21 1:03PM EDT | 50.00 | 3.20 | 2.90 | 3.15 | -0.20 | -5.88% | 5 | 1,211 | 32.90% |
| LVS241220C00052500 | 2024-05-20 10:38AM EDT | 52.50 | 2.71 | 2.13 | 2.46 | 0.00 | - | 11 | 401 | 33.28% |
| LVS241220C00055000 | 2024-05-17 1:54PM EDT | 55.00 | 2.10 | 1.57 | 1.72 | 0.00 | - | 6 | 75 | 32.02% |
| LVS241220C00057500 | 2024-05-20 10:45AM EDT | 57.50 | 1.42 | 1.12 | 1.17 | 0.00 | - | 1 | 9 | 30.99% |
| LVS241220C00060000 | 2024-05-20 11:34AM EDT | 60.00 | 1.05 | 0.78 | 1.00 | 0.00 | - | 5 | 81 | 32.70% |
| LVS241220C00065000 | 2024-05-09 1:45PM EDT | 65.00 | 0.57 | 0.35 | 0.43 | 0.00 | - | 15 | 70 | 30.96% |
| LVS241220C00070000 | 2024-05-16 10:24AM EDT | 70.00 | 0.27 | 0.03 | 2.31 | 0.00 | - | 2 | 2 | 57.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220P00025000 | 2024-05-20 3:51PM EDT | 25.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 100 | 56.45% |
| LVS241220P00027500 | 2024-05-20 3:50PM EDT | 27.50 | 0.21 | 0.01 | 0.54 | 0.00 | - | 2 | 1 | 50.00% |
| LVS241220P00030000 | 2024-05-20 3:50PM EDT | 30.00 | 0.27 | 0.09 | 0.47 | 0.00 | - | 2 | 8 | 41.60% |
| LVS241220P00032500 | 2024-05-20 3:51PM EDT | 32.50 | 0.40 | 0.40 | 0.44 | 0.00 | - | 2 | 18 | 34.74% |
| LVS241220P00035000 | 2024-05-15 1:26PM EDT | 35.00 | 0.73 | 0.65 | 0.71 | 0.00 | - | 8 | 179 | 33.33% |
| LVS241220P00037500 | 2024-05-20 11:18AM EDT | 37.50 | 0.94 | 1.04 | 1.36 | 0.00 | - | 15 | 154 | 34.84% |
| LVS241220P00040000 | 2024-05-16 9:45AM EDT | 40.00 | 1.65 | 1.58 | 1.65 | 0.00 | - | 4 | 1,086 | 30.69% |
| LVS241220P00042500 | 2024-05-17 1:32PM EDT | 42.50 | 2.24 | 2.31 | 2.54 | +0.19 | +9.27% | 1 | 821 | 30.66% |
| LVS241220P00045000 | 2024-05-21 3:50PM EDT | 45.00 | 3.25 | 3.20 | 3.35 | +0.15 | +4.84% | 26 | 1,470 | 28.31% |
| LVS241220P00047500 | 2024-05-21 10:30AM EDT | 47.50 | 4.25 | 4.40 | 4.50 | +0.10 | +2.41% | 78 | 1,147 | 26.82% |
| LVS241220P00050000 | 2024-05-20 2:02PM EDT | 50.00 | 5.55 | 5.80 | 5.95 | 0.00 | - | 16 | 136 | 25.68% |
| LVS241220P00052500 | 2024-05-09 9:52AM EDT | 52.50 | 7.10 | 6.80 | 7.65 | 0.00 | - | 1 | 40 | 24.56% |
| LVS241220P00055000 | 2024-05-17 11:33AM EDT | 55.00 | 8.65 | 8.50 | 10.10 | 0.00 | - | 4 | 108 | 28.48% |
| LVS241220P00060000 | 2024-05-14 2:54PM EDT | 60.00 | 13.70 | 13.65 | 14.90 | 0.00 | - | 8 | 9 | 33.91% |
| LVS241220P00065000 | 2024-05-13 1:51PM EDT | 65.00 | 18.15 | 17.35 | 19.85 | 0.00 | - | 8 | 0 | 39.55% |
© 2024 Yahoo. All rights reserved.