Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00040000 | 2024-04-22 11:33AM EDT | 2024-05-03 | 6.70 | 2.74 | 4.60 | 0.00 | - | - | 14 | 99.80% |
| LVS240510C00040000 | 2024-04-18 11:26AM EDT | 2024-05-10 | 6.50 | 2.42 | 4.80 | 0.00 | - | - | 0 | 66.89% |
| LVS240517C00040000 | 2024-04-30 11:32AM EDT | 2024-05-17 | 5.15 | 4.35 | 4.60 | -0.46 | -8.20% | 24 | 79 | 41.90% |
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 2024-05-31 | 6.04 | 2.86 | 4.65 | 0.00 | - | - | 4 | 32.91% |
| LVS240621C00040000 | 2024-04-24 10:18AM EDT | 2024-06-21 | 6.18 | 4.90 | 5.00 | 0.00 | - | 60 | 605 | 33.94% |
| LVS240719C00040000 | 2024-04-30 3:52PM EDT | 2024-07-19 | 5.44 | 5.35 | 5.50 | -1.61 | -22.84% | 30 | 19 | 35.55% |
| LVS240920C00040000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 7.00 | 5.20 | 7.30 | -0.13 | -1.82% | 1 | 168 | 45.85% |
| LVS250117C00040000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 7.85 | 7.65 | 7.90 | -0.81 | -9.35% | 2 | 1,301 | 38.38% |
| LVS250620C00040000 | 2024-04-30 3:11PM EDT | 2025-06-20 | 9.66 | 8.75 | 9.55 | -0.56 | -5.48% | 500 | 63 | 40.19% |
| LVS260116C00040000 | 2024-04-29 3:43PM EDT | 2026-01-16 | 10.85 | 10.30 | 11.70 | -1.10 | -9.21% | 1 | 322 | 43.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00040000 | 2024-04-29 1:12PM EDT | 2024-05-10 | 0.02 | 0.01 | 1.25 | 0.00 | - | 41 | 46 | 76.95% |
| LVS240517P00040000 | 2024-04-29 12:47PM EDT | 2024-05-17 | 0.04 | 0.07 | 0.11 | 0.00 | - | 11 | 533 | 33.99% |
| LVS240524P00040000 | 2024-04-22 10:00AM EDT | 2024-05-24 | 0.11 | 0.16 | 0.19 | 0.00 | - | 14 | 18 | 33.01% |
| LVS240531P00040000 | 2024-04-30 10:39AM EDT | 2024-05-31 | 0.15 | 0.22 | 0.25 | 0.00 | - | 2 | 221 | 31.45% |
| LVS240607P00040000 | 2024-04-29 2:17PM EDT | 2024-06-07 | 0.17 | 0.27 | 1.00 | 0.00 | - | 6 | 18 | 48.44% |
| LVS240621P00040000 | 2024-04-30 2:39PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.45 | +0.15 | +53.57% | 41 | 2,502 | 29.59% |
| LVS240719P00040000 | 2024-04-30 3:30PM EDT | 2024-07-19 | 0.66 | 0.73 | 0.76 | +0.14 | +26.92% | 160 | 570 | 29.44% |
| LVS240920P00040000 | 2024-04-30 3:32PM EDT | 2024-09-20 | 1.35 | 1.42 | 1.46 | +0.27 | +25.00% | 41 | 3,478 | 30.23% |
| LVS241220P00040000 | 2024-04-29 12:04PM EDT | 2024-12-20 | 1.95 | 2.35 | 2.41 | 0.00 | - | 1,195 | 1,086 | 31.57% |
| LVS250117P00040000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 2.55 | 2.52 | 2.60 | +0.40 | +18.60% | 19 | 3,544 | 31.30% |
| LVS250620P00040000 | 2024-04-29 3:14PM EDT | 2025-06-20 | 3.55 | 3.70 | 3.85 | 0.00 | - | 174 | 1,055 | 32.31% |
| LVS260116P00040000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 4.40 | 4.30 | 5.80 | 0.00 | - | 3 | 217 | 35.71% |
© 2024 Yahoo. All rights reserved.