Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00045000 | 2024-05-28 3:51PM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 834 | 975 | 3.13% |
| LVS240607C00045000 | 2024-05-28 2:25PM EDT | 2024-06-07 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 343 | 1.56% |
| LVS240614C00045000 | 2024-05-28 11:04AM EDT | 2024-06-14 | 1.16 | 0.00 | 0.00 | 0.00 | - | 101 | 157 | 0.78% |
| LVS240621C00045000 | 2024-05-28 3:40PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 612 | 24,833 | 0.78% |
| LVS240628C00045000 | 2024-05-28 3:54PM EDT | 2024-06-28 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.78% |
| LVS240705C00045000 | 2024-05-28 10:54AM EDT | 2024-07-05 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| LVS240719C00045000 | 2024-05-28 1:51PM EDT | 2024-07-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 34 | 2,281 | 0.39% |
| LVS240816C00045000 | 2024-05-28 3:50PM EDT | 2024-08-16 | 2.48 | 0.00 | 0.00 | 0.00 | - | 53 | 106 | 0.39% |
| LVS240920C00045000 | 2024-05-28 9:56AM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.39% |
| LVS241220C00045000 | 2024-05-28 2:02PM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 17 | 1,339 | 0.20% |
| LVS250117C00045000 | 2024-05-28 1:29PM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 793 | 0.20% |
| LVS250620C00045000 | 2024-05-28 1:22PM EDT | 2025-06-20 | 6.61 | 0.00 | 0.00 | 0.00 | - | 40 | 120 | 0.20% |
| LVS260116C00045000 | 2024-05-28 3:22PM EDT | 2026-01-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 0.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00045000 | 2024-05-28 3:31PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 76 | 1,214 | 0.00% |
| LVS240607P00045000 | 2024-05-28 12:45PM EDT | 2024-06-07 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 162 | 0.00% |
| LVS240614P00045000 | 2024-05-28 1:52PM EDT | 2024-06-14 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 44 | 0.00% |
| LVS240621P00045000 | 2024-05-28 3:00PM EDT | 2024-06-21 | 1.33 | 0.00 | 0.00 | 0.00 | - | 116 | 5,380 | 0.00% |
| LVS240628P00045000 | 2024-05-22 9:39AM EDT | 2024-06-28 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| LVS240705P00045000 | 2024-05-23 2:42PM EDT | 2024-07-05 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| LVS240719P00045000 | 2024-05-28 3:47PM EDT | 2024-07-19 | 1.88 | 0.00 | 0.00 | 0.00 | - | 150 | 2,487 | 0.00% |
| LVS240816P00045000 | 2024-05-28 1:54PM EDT | 2024-08-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 0.00% |
| LVS240920P00045000 | 2024-05-28 3:48PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,151 | 0.00% |
| LVS241220P00045000 | 2024-05-28 12:32PM EDT | 2024-12-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 105 | 1,411 | 0.00% |
| LVS250117P00045000 | 2024-05-28 3:43PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 140 | 3,425 | 0.00% |
| LVS250620P00045000 | 2024-05-23 3:54PM EDT | 2025-06-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 998 | 0.00% |
| LVS260116P00045000 | 2024-05-24 2:24PM EDT | 2026-01-16 | 6.43 | 0.00 | 0.00 | 0.00 | - | 143 | 474 | 0.00% |
© 2024 Yahoo. All rights reserved.