Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240614C00043000 | 2024-06-10 11:14AM EDT | 2024-06-14 | 1.80 | 1.61 | 1.92 | -0.46 | -20.35% | 14 | 27 | 37.21% |
| LVS240621C00043000 | 2024-06-07 3:06PM EDT | 2024-06-21 | 2.52 | 1.88 | 2.44 | 0.00 | - | 1,857 | 1,397 | 44.43% |
| LVS240628C00043000 | 2024-06-10 12:31PM EDT | 2024-06-28 | 2.23 | 2.19 | 2.38 | -0.39 | -14.89% | 1 | 7 | 33.59% |
| LVS240705C00043000 | 2024-06-06 3:22PM EDT | 2024-07-05 | 1.75 | 2.25 | 2.51 | 0.00 | - | - | 15 | 31.89% |
| LVS240712C00043000 | 2024-06-05 10:12AM EDT | 2024-07-12 | 1.90 | 2.52 | 2.83 | 0.00 | - | - | 7 | 34.91% |
| LVS240920C00043000 | 2024-06-10 10:06AM EDT | 2024-09-20 | 3.90 | 3.85 | 4.00 | -0.05 | -1.27% | 5 | 132 | 32.94% |
| LVS250620C00043000 | 2024-06-07 1:15PM EDT | 2025-06-20 | 8.10 | 7.20 | 8.10 | 0.00 | - | 37 | 17 | 40.83% |
| LVS260116C00043000 | 2024-06-10 2:49PM EDT | 2026-01-16 | 8.85 | 8.50 | 9.15 | +1.00 | +12.74% | 1 | 136 | 37.57% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240614P00043000 | 2024-06-10 3:21PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 97 | 982 | 30.86% |
| LVS240621P00043000 | 2024-06-10 3:08PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.23 | 0.00 | - | 75 | 3,379 | 25.88% |
| LVS240628P00043000 | 2024-06-10 1:12PM EDT | 2024-06-28 | 0.40 | 0.35 | 0.39 | +0.05 | +14.29% | 13 | 45 | 25.88% |
| LVS240705P00043000 | 2024-06-10 9:47AM EDT | 2024-07-05 | 0.57 | 0.44 | 0.64 | +0.06 | +11.76% | 2 | 125 | 28.47% |
| LVS240712P00043000 | 2024-06-04 1:06PM EDT | 2024-07-12 | 1.12 | 0.59 | 0.85 | 0.00 | - | 6 | 9 | 29.76% |
| LVS240726P00043000 | 2024-06-06 3:53PM EDT | 2024-07-26 | 1.35 | 0.88 | 1.07 | 0.00 | - | - | 3 | 28.76% |
| LVS240920P00043000 | 2024-06-10 12:02PM EDT | 2024-09-20 | 1.77 | 1.71 | 1.77 | -0.09 | -4.84% | 3 | 1,626 | 27.37% |
| LVS250620P00043000 | 2024-05-30 10:06AM EDT | 2025-06-20 | 4.55 | 3.15 | 4.35 | 0.00 | - | 181 | 1,897 | 29.22% |
| LVS260116P00043000 | 2024-06-05 3:01PM EDT | 2026-01-16 | 5.90 | 4.55 | 5.50 | 0.00 | - | 2 | 691 | 28.71% |
© 2024 Yahoo. All rights reserved.