Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00043000 | 2024-04-30 2:50PM EDT | 2024-05-03 | 1.80 | 1.53 | 2.05 | -1.45 | -44.62% | 11 | 18 | 52.73% |
| LVS240510C00043000 | 2024-04-30 2:52PM EDT | 2024-05-10 | 1.93 | 1.64 | 1.72 | -0.67 | -25.77% | 6 | 305 | 29.00% |
| LVS240517C00043000 | 2024-04-30 3:20PM EDT | 2024-05-17 | 2.08 | 1.84 | 1.91 | -0.97 | -31.80% | 2 | 2 | 28.42% |
| LVS240531C00043000 | 2024-04-18 10:07AM EDT | 2024-05-31 | 3.75 | 1.35 | 2.35 | 0.00 | - | - | 10 | 30.57% |
| LVS240621C00043000 | 2024-04-29 2:20PM EDT | 2024-06-21 | 3.66 | 2.70 | 2.73 | 0.00 | - | 21 | 461 | 29.79% |
| LVS240920C00043000 | 2024-04-22 10:02AM EDT | 2024-09-20 | 6.50 | 4.30 | 4.40 | 0.00 | - | 1 | 32 | 33.68% |
| LVS250620C00043000 | 2024-04-29 9:46AM EDT | 2025-06-20 | 8.89 | 7.45 | 7.85 | 0.00 | - | 1 | 7 | 38.65% |
| LVS260116C00043000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 10.22 | 9.15 | 10.85 | 0.00 | - | 1 | 59 | 45.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00043000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.19 | 0.17 | 0.20 | +0.14 | +280.00% | 158 | 160 | 36.91% |
| LVS240510P00043000 | 2024-04-30 3:48PM EDT | 2024-05-10 | 0.39 | 0.40 | 0.43 | +0.26 | +200.00% | 42 | 63 | 31.74% |
| LVS240517P00043000 | 2024-04-30 3:43PM EDT | 2024-05-17 | 0.51 | 0.57 | 0.60 | +0.25 | +96.15% | 20 | 379 | 29.83% |
| LVS240524P00043000 | 2024-04-30 1:53PM EDT | 2024-05-24 | 0.60 | 0.73 | 0.78 | +0.20 | +50.00% | 2 | 79 | 29.69% |
| LVS240531P00043000 | 2024-04-30 3:56PM EDT | 2024-05-31 | 0.82 | 0.83 | 1.02 | +0.34 | +70.83% | 11 | 17 | 31.20% |
| LVS240607P00043000 | 2024-04-26 2:29PM EDT | 2024-06-07 | 0.67 | 0.96 | 1.03 | 0.00 | - | 20 | 20 | 28.47% |
| LVS240621P00043000 | 2024-04-30 1:13PM EDT | 2024-06-21 | 1.01 | 1.17 | 1.22 | +0.20 | +24.69% | 4 | 2,935 | 27.42% |
| LVS240920P00043000 | 2024-04-26 2:11PM EDT | 2024-09-20 | 2.04 | 2.45 | 2.50 | 0.00 | - | 19 | 1,397 | 28.68% |
| LVS250620P00043000 | 2024-04-26 12:11PM EDT | 2025-06-20 | 4.50 | 4.85 | 5.00 | 0.00 | - | 10 | 1,680 | 30.51% |
| LVS260116P00043000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 5.90 | 5.95 | 6.10 | +0.35 | +6.31% | 57 | 567 | 29.80% |
© 2024 Yahoo. All rights reserved.