Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00055000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240607C00055000 | 2024-05-23 1:45PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240614C00055000 | 2024-05-15 10:59AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LVS240621C00055000 | 2024-05-28 1:57PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| LVS240628C00055000 | 2024-05-22 1:26PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LVS240719C00055000 | 2024-05-28 1:50PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LVS240816C00055000 | 2024-05-23 3:44PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LVS240920C00055000 | 2024-05-23 3:52PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LVS241220C00055000 | 2024-05-28 12:56PM EDT | 2024-12-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LVS250117C00055000 | 2024-05-28 1:02PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS250620C00055000 | 2024-05-28 10:36AM EDT | 2025-06-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS260116C00055000 | 2024-05-23 1:08PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00055000 | 2024-05-21 11:30AM EDT | 2024-05-31 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240621P00055000 | 2024-05-22 3:08PM EDT | 2024-06-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| LVS240719P00055000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 9.54 | 6.15 | 8.25 | 0.00 | - | - | 0 | 0.00% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 9.68 | 8.15 | 8.65 | 0.00 | - | 205 | 1,150 | 0.00% |
| LVS241220P00055000 | 2024-05-17 11:33AM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS250117P00055000 | 2024-05-24 2:18PM EDT | 2025-01-17 | 10.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS250620P00055000 | 2024-05-02 2:35PM EDT | 2025-06-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS260116P00055000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.