Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:40.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 2024-05-31 | 6.04 | 6.90 | 8.90 | 0.00 | - | - | 4 | 340.82% |
| LVS240607C00040000 | 2024-05-28 1:42PM EDT | 2024-06-07 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS240621C00040000 | 2024-05-24 1:20PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS240719C00040000 | 2024-05-23 2:40PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LVS240920C00040000 | 2024-05-28 9:46AM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS241220C00040000 | 2024-04-29 2:41PM EDT | 2024-12-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS250117C00040000 | 2024-05-23 2:09PM EDT | 2025-01-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LVS250620C00040000 | 2024-05-22 3:21PM EDT | 2025-06-20 | 9.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS260116C00040000 | 2024-05-23 3:56PM EDT | 2026-01-16 | 10.78 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00040000 | 2024-05-23 11:50AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LVS240607P00040000 | 2024-05-28 1:30PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LVS240614P00040000 | 2024-05-28 1:33PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LVS240621P00040000 | 2024-05-28 1:35PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LVS240628P00040000 | 2024-05-28 1:37PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LVS240719P00040000 | 2024-05-28 2:05PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LVS240816P00040000 | 2024-05-28 1:26PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| LVS240920P00040000 | 2024-05-28 1:46PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| LVS241220P00040000 | 2024-05-22 9:32AM EDT | 2024-12-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LVS250117P00040000 | 2024-05-23 2:06PM EDT | 2025-01-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LVS250620P00040000 | 2024-05-24 2:26PM EDT | 2025-06-20 | 3.28 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| LVS260116P00040000 | 2024-05-23 12:30PM EDT | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.