Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:47.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00047000 | 2024-05-28 3:37PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 168 | 408 | 12.50% |
| LVS240607C00047000 | 2024-05-28 1:06PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| LVS240614C00047000 | 2024-05-28 10:21AM EDT | 2024-06-14 | 0.41 | 0.00 | 0.00 | 0.00 | - | 29 | 68 | 6.25% |
| LVS240621C00047000 | 2024-05-28 2:51PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LVS240628C00047000 | 2024-05-28 1:01PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 6.25% |
| LVS240705C00047000 | 2024-05-24 2:48PM EDT | 2024-07-05 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| LVS240920C00047000 | 2024-05-28 1:01PM EDT | 2024-09-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LVS250117C00047000 | 2024-05-28 2:31PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LVS250620C00047000 | 2024-05-28 10:21AM EDT | 2025-06-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LVS260116C00047000 | 2024-05-20 10:38AM EDT | 2026-01-16 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00047000 | 2024-05-28 3:46PM EDT | 2024-05-31 | 2.27 | 0.00 | 0.00 | 0.00 | - | 14 | 120 | 0.00% |
| LVS240607P00047000 | 2024-05-28 1:18PM EDT | 2024-06-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| LVS240614P00047000 | 2024-05-24 1:04PM EDT | 2024-06-14 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00047000 | 2024-05-28 3:46PM EDT | 2024-06-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS240628P00047000 | 2024-05-23 3:41PM EDT | 2024-06-28 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| LVS240920P00047000 | 2024-05-23 10:10AM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 67 | 1,226 | 0.00% |
| LVS250117P00047000 | 2024-05-28 12:14PM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LVS250620P00047000 | 2024-05-13 3:12PM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116P00047000 | 2024-05-28 12:34PM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.