Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00035000 | 2024-04-24 10:48AM EDT | 2024-05-03 | 10.60 | 9.15 | 9.75 | 0.00 | - | - | 3 | 150.78% |
| LVS240517C00035000 | 2024-04-19 11:29AM EDT | 2024-05-17 | 11.39 | 8.60 | 11.20 | 0.00 | - | 5 | 33 | 97.66% |
| LVS240621C00035000 | 2024-04-15 2:47PM EDT | 2024-06-21 | 15.63 | 7.55 | 10.65 | 0.00 | - | 17 | 306 | 76.03% |
| LVS240920C00035000 | 2024-04-19 9:47AM EDT | 2024-09-20 | 12.30 | 8.40 | 10.45 | 0.00 | - | 1 | 8 | 42.87% |
| LVS241220C00035000 | 2024-04-19 9:33AM EDT | 2024-12-20 | 13.30 | 9.60 | 12.90 | 0.00 | - | 2 | 1 | 58.24% |
| LVS250117C00035000 | 2024-04-24 12:47PM EDT | 2025-01-17 | 12.16 | 10.55 | 11.45 | 0.00 | - | 25 | 406 | 41.87% |
| LVS250620C00035000 | 2024-04-19 2:41PM EDT | 2025-06-20 | 13.67 | 12.25 | 12.75 | 0.00 | - | 20 | 44 | 42.63% |
| LVS260116C00035000 | 2024-04-23 1:10PM EDT | 2026-01-16 | 15.50 | 11.85 | 14.45 | 0.00 | - | 2 | 89 | 44.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 2024-05-10 | 0.37 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 59.38% |
| LVS240517P00035000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 93.95% |
| LVS240621P00035000 | 2024-04-30 10:59AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.17 | -0.01 | -14.29% | 10 | 1,779 | 41.21% |
| LVS240920P00035000 | 2024-04-30 11:12AM EDT | 2024-09-20 | 0.42 | 0.43 | 0.50 | +0.06 | +16.67% | 2 | 347 | 32.86% |
| LVS241220P00035000 | 2024-04-30 2:10PM EDT | 2024-12-20 | 1.07 | 1.09 | 1.13 | +0.18 | +20.22% | 101 | 70 | 34.01% |
| LVS250117P00035000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 1.28 | 1.25 | 1.28 | +0.20 | +18.52% | 42 | 1,955 | 33.77% |
| LVS250620P00035000 | 2024-04-30 12:48PM EDT | 2025-06-20 | 2.24 | 2.08 | 2.35 | +0.17 | +8.21% | 9 | 403 | 35.19% |
| LVS260116P00035000 | 2024-04-30 10:32AM EDT | 2026-01-16 | 3.10 | 3.05 | 3.25 | +0.31 | +11.11% | 5 | 357 | 33.97% |
© 2024 Yahoo. All rights reserved.