Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00050000 | 2024-04-30 10:33AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.07 | +0.05 | +166.67% | 54 | 700 | 70.31% |
| LVS240510C00050000 | 2024-04-29 1:10PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 206 | 59.38% |
| LVS240517C00050000 | 2024-04-30 3:01PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 436 | 2,391 | 30.08% |
| LVS240524C00050000 | 2024-04-30 1:35PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.12 | -0.08 | -47.06% | 15 | 75 | 31.74% |
| LVS240531C00050000 | 2024-04-30 11:26AM EDT | 2024-05-31 | 0.14 | 0.08 | 0.13 | -0.07 | -33.33% | 11 | 35 | 28.42% |
| LVS240607C00050000 | 2024-04-30 2:13PM EDT | 2024-06-07 | 0.18 | 0.14 | 0.18 | -0.19 | -51.35% | 40 | 2 | 27.83% |
| LVS240621C00050000 | 2024-04-30 3:46PM EDT | 2024-06-21 | 0.32 | 0.28 | 0.31 | -0.19 | -37.25% | 155 | 2,804 | 27.74% |
| LVS240719C00050000 | 2024-04-30 3:40PM EDT | 2024-07-19 | 0.68 | 0.61 | 0.67 | -0.38 | -35.85% | 114 | 457 | 29.10% |
| LVS240920C00050000 | 2024-04-30 3:28PM EDT | 2024-09-20 | 1.55 | 1.44 | 1.49 | -0.46 | -22.89% | 16 | 2,675 | 30.93% |
| LVS241220C00050000 | 2024-04-30 11:02AM EDT | 2024-12-20 | 2.95 | 2.64 | 2.96 | -0.35 | -10.61% | 3 | 1,137 | 35.39% |
| LVS250117C00050000 | 2024-04-30 1:19PM EDT | 2025-01-17 | 3.24 | 2.94 | 3.05 | -0.29 | -8.22% | 5 | 2,251 | 34.07% |
| LVS250620C00050000 | 2024-04-30 2:56PM EDT | 2025-06-20 | 4.75 | 4.55 | 4.75 | -0.75 | -13.64% | 23 | 365 | 36.20% |
| LVS260116C00050000 | 2024-04-30 2:15PM EDT | 2026-01-16 | 6.40 | 6.15 | 6.35 | -0.50 | -7.25% | 1 | 667 | 36.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00050000 | 2024-04-29 11:06AM EDT | 2024-05-03 | 4.50 | 5.45 | 6.65 | +0.55 | +13.92% | 12 | 71 | 126.17% |
| LVS240510P00050000 | 2024-04-30 11:20AM EDT | 2024-05-10 | 5.11 | 5.60 | 6.05 | +0.16 | +3.23% | 1 | 35 | 54.69% |
| LVS240517P00050000 | 2024-04-30 3:37PM EDT | 2024-05-17 | 5.60 | 5.65 | 5.90 | +1.18 | +26.70% | 62 | 2,852 | 46.09% |
| LVS240524P00050000 | 2024-04-29 10:33AM EDT | 2024-05-24 | 4.10 | 3.80 | 7.60 | 0.00 | - | 6 | 17 | 87.11% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 2024-05-31 | 4.00 | 4.55 | 6.60 | 0.00 | - | - | 7 | 54.20% |
| LVS240621P00050000 | 2024-04-30 2:02PM EDT | 2024-06-21 | 5.53 | 4.85 | 7.40 | +0.88 | +18.92% | 6 | 2,349 | 55.88% |
| LVS240719P00050000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 5.14 | 6.00 | 6.15 | 0.00 | - | 10 | 613 | 26.34% |
| LVS240920P00050000 | 2024-04-23 3:57PM EDT | 2024-09-20 | 5.40 | 5.65 | 6.90 | 0.00 | - | 2 | 1,299 | 28.54% |
| LVS241220P00050000 | 2024-04-24 12:25PM EDT | 2024-12-20 | 6.80 | 7.35 | 7.50 | 0.00 | - | 5 | 22 | 27.14% |
| LVS250117P00050000 | 2024-04-29 3:48PM EDT | 2025-01-17 | 6.82 | 7.50 | 7.65 | 0.00 | - | 2 | 4,131 | 26.75% |
| LVS250620P00050000 | 2024-04-18 11:26AM EDT | 2025-06-20 | 7.60 | 8.50 | 8.85 | 0.00 | - | 45 | 448 | 27.94% |
| LVS260116P00050000 | 2024-04-19 1:35PM EDT | 2026-01-16 | 9.10 | 9.55 | 9.75 | 0.00 | - | 31 | 485 | 26.76% |
© 2024 Yahoo. All rights reserved.