Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00045000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.37 | 0.34 | 0.37 | -0.71 | -65.74% | 316 | 293 | 39.65% |
| LVS240510C00045000 | 2024-04-30 3:42PM EDT | 2024-05-10 | 0.65 | 0.54 | 0.59 | -0.52 | -44.44% | 167 | 71 | 29.59% |
| LVS240517C00045000 | 2024-04-30 3:46PM EDT | 2024-05-17 | 0.83 | 0.77 | 0.80 | -0.65 | -43.92% | 119 | 974 | 28.32% |
| LVS240524C00045000 | 2024-04-25 3:15PM EDT | 2024-05-24 | 1.97 | 0.81 | 1.02 | 0.00 | - | - | 1 | 28.76% |
| LVS240531C00045000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 1.87 | 1.06 | 1.20 | 0.00 | - | 20 | 292 | 28.86% |
| LVS240607C00045000 | 2024-04-29 10:21AM EDT | 2024-06-07 | 2.40 | 1.28 | 1.36 | 0.00 | - | 10 | 5 | 28.88% |
| LVS240621C00045000 | 2024-04-30 3:43PM EDT | 2024-06-21 | 1.67 | 1.60 | 1.64 | -0.66 | -28.33% | 170 | 24,714 | 28.91% |
| LVS240719C00045000 | 2024-04-30 3:52PM EDT | 2024-07-19 | 2.26 | 2.22 | 2.25 | -0.79 | -25.90% | 220 | 1,413 | 30.66% |
| LVS240920C00045000 | 2024-04-30 3:42PM EDT | 2024-09-20 | 3.40 | 3.25 | 3.35 | -0.65 | -16.05% | 9 | 352 | 32.86% |
| LVS241220C00045000 | 2024-04-26 2:54PM EDT | 2024-12-20 | 4.70 | 4.60 | 4.70 | -0.55 | -10.48% | 1 | 1,321 | 35.23% |
| LVS250117C00045000 | 2024-04-30 2:27PM EDT | 2025-01-17 | 5.20 | 4.95 | 5.00 | -0.60 | -10.34% | 22 | 760 | 35.30% |
| LVS250620C00045000 | 2024-04-25 11:00AM EDT | 2025-06-20 | 6.70 | 5.80 | 6.80 | -0.95 | -12.42% | 1 | 159 | 37.63% |
| LVS260116C00045000 | 2024-04-30 2:13PM EDT | 2026-01-16 | 8.55 | 8.30 | 8.45 | -0.65 | -7.07% | 2 | 526 | 37.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00045000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.98 | 0.95 | 0.99 | +0.66 | +206.25% | 506 | 839 | 38.28% |
| LVS240510P00045000 | 2024-04-30 2:20PM EDT | 2024-05-10 | 1.28 | 1.31 | 1.34 | +0.66 | +106.45% | 44 | 53 | 33.50% |
| LVS240517P00045000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 1.47 | 1.48 | 1.52 | +0.66 | +81.48% | 129 | 2,921 | 30.47% |
| LVS240524P00045000 | 2024-04-30 1:21PM EDT | 2024-05-24 | 1.39 | 1.14 | 1.70 | +0.43 | +44.79% | 10 | 115 | 29.69% |
| LVS240531P00045000 | 2024-04-30 1:24PM EDT | 2024-05-31 | 1.50 | 1.30 | 2.20 | +0.35 | +30.43% | 14 | 207 | 35.89% |
| LVS240621P00045000 | 2024-04-30 3:38PM EDT | 2024-06-21 | 2.00 | 2.10 | 2.13 | +0.51 | +34.23% | 291 | 4,617 | 26.66% |
| LVS240719P00045000 | 2024-04-30 3:30PM EDT | 2024-07-19 | 2.41 | 2.53 | 2.56 | +0.45 | +22.96% | 447 | 1,980 | 26.69% |
| LVS240920P00045000 | 2024-04-30 3:05PM EDT | 2024-09-20 | 3.20 | 3.35 | 3.45 | +0.58 | +22.14% | 73 | 1,949 | 28.00% |
| LVS241220P00045000 | 2024-04-26 2:26PM EDT | 2024-12-20 | 4.10 | 4.35 | 4.55 | +0.20 | +5.13% | 10 | 1,370 | 29.66% |
| LVS250117P00045000 | 2024-04-30 2:56PM EDT | 2025-01-17 | 4.51 | 4.55 | 4.70 | +0.41 | +10.00% | 18 | 3,296 | 29.04% |
| LVS250620P00045000 | 2024-04-26 2:31PM EDT | 2025-06-20 | 5.45 | 5.80 | 6.00 | 0.00 | - | 35 | 752 | 29.96% |
| LVS260116P00045000 | 2024-04-30 2:56PM EDT | 2026-01-16 | 6.79 | 6.85 | 7.65 | +0.39 | +6.09% | 39 | 286 | 31.63% |
© 2024 Yahoo. All rights reserved.