Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00055000 | 2024-04-29 1:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 131 | 137.50% |
| LVS240510C00055000 | 2024-04-29 11:49AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 33 | 60.94% |
| LVS240517C00055000 | 2024-04-30 2:25PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 8,052 | 50.78% |
| LVS240524C00055000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 208 | 64.65% |
| LVS240531C00055000 | 2024-04-25 1:25PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.14 | 0.00 | - | 100 | 1 | 79.05% |
| LVS240621C00055000 | 2024-04-29 1:39PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.35 | +0.02 | +25.00% | 1 | 3,041 | 43.16% |
| LVS240719C00055000 | 2024-04-30 10:18AM EDT | 2024-07-19 | 0.19 | 0.14 | 0.17 | -0.06 | -24.00% | 2 | 65 | 29.30% |
| LVS240920C00055000 | 2024-04-30 3:36PM EDT | 2024-09-20 | 0.58 | 0.40 | 0.59 | -0.25 | -30.12% | 48 | 1,536 | 30.15% |
| LVS241220C00055000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 1.65 | 1.43 | 1.49 | -0.05 | -2.94% | 1 | 62 | 32.69% |
| LVS250117C00055000 | 2024-04-30 3:50PM EDT | 2025-01-17 | 1.75 | 1.67 | 1.76 | -0.35 | -16.67% | 6 | 3,126 | 33.13% |
| LVS250620C00055000 | 2024-04-25 3:49PM EDT | 2025-06-20 | 3.50 | 2.82 | 3.25 | 0.00 | - | 16 | 295 | 35.22% |
| LVS260116C00055000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 4.58 | 4.55 | 4.75 | -0.77 | -14.39% | 5 | 439 | 35.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00055000 | 2024-03-22 1:02PM EDT | 2024-05-03 | 5.21 | 7.40 | 11.50 | 0.00 | - | 10 | 5 | 235.16% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 2024-05-10 | 9.11 | 9.10 | 12.80 | 0.00 | - | 1 | 2 | 95.31% |
| LVS240517P00055000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 9.27 | 9.75 | 11.85 | 0.00 | - | 1 | 975 | 62.79% |
| LVS240621P00055000 | 2024-04-25 2:19PM EDT | 2024-06-21 | 9.55 | 9.80 | 12.40 | 0.00 | - | 2 | 2,509 | 74.41% |
| LVS240719P00055000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 9.54 | 10.35 | 12.75 | 0.00 | - | - | 70 | 65.01% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 9.68 | 10.50 | 12.50 | 0.00 | - | 205 | 1,150 | 45.97% |
| LVS241220P00055000 | 2024-04-18 12:51PM EDT | 2024-12-20 | 10.00 | 11.15 | 11.35 | 0.00 | - | - | 4 | 25.03% |
| LVS250117P00055000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 10.42 | 10.65 | 11.90 | 0.00 | - | 1 | 1,719 | 28.94% |
| LVS250620P00055000 | 2024-04-29 11:51AM EDT | 2025-06-20 | 11.00 | 11.90 | 12.30 | 0.00 | - | 10 | 106 | 25.68% |
| LVS260116P00055000 | 2024-02-28 12:36PM EDT | 2026-01-16 | 8.75 | 8.25 | 11.15 | 0.00 | - | 1 | 21 | 13.87% |
© 2024 Yahoo. All rights reserved.