Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00048000 | 2024-04-30 10:09AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 123 | 386 | 53.91% |
| LVS240510C00048000 | 2024-04-30 3:44PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.07 | -0.19 | -82.61% | 120 | 130 | 31.64% |
| LVS240517C00048000 | 2024-04-30 3:32PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.14 | -0.14 | -50.00% | 7 | 470 | 28.81% |
| LVS240524C00048000 | 2024-04-30 3:37PM EDT | 2024-05-24 | 0.22 | 0.19 | 0.24 | -0.27 | -55.10% | 7 | 37 | 28.47% |
| LVS240531C00048000 | 2024-04-29 12:19PM EDT | 2024-05-31 | 0.62 | 0.27 | 0.31 | 0.00 | - | 8 | 34 | 27.25% |
| LVS240607C00048000 | 2024-04-26 3:26PM EDT | 2024-06-07 | 0.69 | 0.39 | 0.43 | 0.00 | - | 1 | 1 | 27.78% |
| LVS240621C00048000 | 2024-04-30 3:16PM EDT | 2024-06-21 | 0.65 | 0.43 | 0.64 | -0.46 | -41.44% | 77 | 1,659 | 27.93% |
| LVS240920C00048000 | 2024-04-30 2:50PM EDT | 2024-09-20 | 2.13 | 2.03 | 2.09 | -0.57 | -21.11% | 2 | 327 | 31.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00048000 | 2024-04-26 12:33PM EDT | 2024-05-03 | 2.65 | 2.14 | 4.00 | 0.00 | - | 4 | 32 | 92.38% |
| LVS240510P00048000 | 2024-04-26 11:06AM EDT | 2024-05-10 | 2.76 | 2.95 | 4.95 | 0.00 | - | 4 | 17 | 90.53% |
| LVS240517P00048000 | 2024-04-30 3:34PM EDT | 2024-05-17 | 3.60 | 3.80 | 4.55 | +0.30 | +9.09% | 1 | 56 | 57.52% |
| LVS240524P00048000 | 2024-04-26 9:32AM EDT | 2024-05-24 | 3.25 | 3.85 | 4.00 | 0.00 | - | 2 | 14 | 32.72% |
| LVS240531P00048000 | 2024-04-30 2:22PM EDT | 2024-05-31 | 3.80 | 2.69 | 4.05 | +1.80 | +90.00% | 11 | 13 | 30.18% |
| LVS240607P00048000 | 2024-04-26 11:24AM EDT | 2024-06-07 | 3.12 | 2.73 | 4.10 | 0.00 | - | 6 | 6 | 28.52% |
| LVS240621P00048000 | 2024-04-29 9:44AM EDT | 2024-06-21 | 2.91 | 4.10 | 5.15 | 0.00 | - | 75 | 1,372 | 42.97% |
| LVS240920P00048000 | 2024-04-29 10:27AM EDT | 2024-09-20 | 4.05 | 5.10 | 5.25 | 0.00 | - | 23 | 1,234 | 26.91% |
© 2024 Yahoo. All rights reserved.