Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00050000 | 2024-05-28 9:58AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 25.00% |
| LVS240607C00050000 | 2024-05-22 9:50AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 12.50% |
| LVS240614C00050000 | 2024-05-28 11:54AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 12.50% |
| LVS240621C00050000 | 2024-05-28 1:12PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 4,598 | 12.50% |
| LVS240628C00050000 | 2024-05-28 1:04PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 12.50% |
| LVS240705C00050000 | 2024-05-28 1:43PM EDT | 2024-07-05 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| LVS240719C00050000 | 2024-05-28 3:50PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 86 | 2,425 | 6.25% |
| LVS240816C00050000 | 2024-05-28 3:15PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 6.25% |
| LVS240920C00050000 | 2024-05-28 1:46PM EDT | 2024-09-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 2,745 | 6.25% |
| LVS241220C00050000 | 2024-05-28 2:12PM EDT | 2024-12-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 40 | 1,246 | 3.13% |
| LVS250117C00050000 | 2024-05-28 12:14PM EDT | 2025-01-17 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 2,856 | 3.13% |
| LVS250620C00050000 | 2024-05-28 9:31AM EDT | 2025-06-20 | 4.38 | 0.00 | 0.00 | 0.00 | - | 3 | 523 | 3.13% |
| LVS260116C00050000 | 2024-05-28 2:23PM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 608 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00050000 | 2024-05-23 9:45AM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LVS240607P00050000 | 2024-05-13 9:53AM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LVS240621P00050000 | 2024-05-28 11:26AM EDT | 2024-06-21 | 4.84 | 0.00 | 0.00 | 0.00 | - | 4 | 1,626 | 0.00% |
| LVS240719P00050000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 44 | 787 | 0.00% |
| LVS240816P00050000 | 2024-05-22 10:34AM EDT | 2024-08-16 | 4.73 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| LVS240920P00050000 | 2024-05-28 11:26AM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,225 | 0.00% |
| LVS241220P00050000 | 2024-05-24 3:19PM EDT | 2024-12-20 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| LVS250117P00050000 | 2024-05-24 2:18PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4,287 | 0.00% |
| LVS250620P00050000 | 2024-05-21 12:28PM EDT | 2025-06-20 | 7.27 | 0.00 | 0.00 | 0.00 | - | 3 | 628 | 0.00% |
| LVS260116P00050000 | 2024-05-21 10:15AM EDT | 2026-01-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 22 | 544 | 0.00% |
© 2024 Yahoo. All rights reserved.