Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00030000 | 2024-04-26 9:58AM EDT | 30.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LVS240503C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503C00039000 | 2024-04-25 10:49AM EDT | 39.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503C00040000 | 2024-04-22 11:33AM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503C00042500 | 2024-04-25 11:08AM EDT | 42.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503C00043000 | 2024-04-30 2:50PM EDT | 43.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LVS240503C00043500 | 2024-04-26 3:49PM EDT | 43.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240503C00044000 | 2024-04-30 3:59PM EDT | 44.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| LVS240503C00044500 | 2024-04-30 3:56PM EDT | 44.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| LVS240503C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| LVS240503C00045500 | 2024-04-30 3:57PM EDT | 45.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| LVS240503C00046000 | 2024-04-30 3:59PM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 12.50% |
| LVS240503C00046500 | 2024-04-30 3:50PM EDT | 46.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 12.50% |
| LVS240503C00047000 | 2024-04-30 3:59PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| LVS240503C00047500 | 2024-04-30 3:51PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| LVS240503C00048000 | 2024-04-30 2:26PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| LVS240503C00048500 | 2024-04-29 11:35AM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LVS240503C00049000 | 2024-04-29 11:44AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| LVS240503C00049500 | 2024-04-24 10:14AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LVS240503C00050000 | 2024-04-30 10:33AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| LVS240503C00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240503C00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| LVS240503C00053000 | 2024-04-23 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LVS240503C00054000 | 2024-04-23 12:15PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LVS240503C00055000 | 2024-04-29 1:09PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240503C00056000 | 2024-04-29 11:00AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240503C00057000 | 2024-04-29 1:26PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240503C00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LVS240503C00059000 | 2024-04-03 10:38AM EDT | 59.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LVS240503C00060000 | 2024-04-22 9:48AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240503C00061000 | 2024-04-02 3:48PM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00030000 | 2024-03-28 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 190.63% |
| LVS240503P00039000 | 2024-04-18 12:51PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240503P00041000 | 2024-04-24 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LVS240503P00042000 | 2024-04-30 3:43PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| LVS240503P00042500 | 2024-04-30 3:54PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LVS240503P00043000 | 2024-04-30 3:59PM EDT | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| LVS240503P00043500 | 2024-04-30 3:59PM EDT | 43.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 6.25% |
| LVS240503P00044000 | 2024-04-30 3:59PM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22,980 | 0 | 3.13% |
| LVS240503P00044500 | 2024-04-30 3:59PM EDT | 44.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 23,627 | 0 | 0.00% |
| LVS240503P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| LVS240503P00045500 | 2024-04-30 3:47PM EDT | 45.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| LVS240503P00046000 | 2024-04-30 1:18PM EDT | 46.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| LVS240503P00046500 | 2024-04-30 10:06AM EDT | 46.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240503P00047000 | 2024-04-30 3:43PM EDT | 47.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LVS240503P00047500 | 2024-04-29 1:06PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240503P00048000 | 2024-04-26 12:33PM EDT | 48.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240503P00048500 | 2024-04-30 10:55AM EDT | 48.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240503P00049000 | 2024-04-23 2:36PM EDT | 49.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240503P00049500 | 2024-04-18 3:30PM EDT | 49.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240503P00051000 | 2024-04-24 2:21PM EDT | 51.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LVS240503P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240503P00053000 | 2024-04-16 10:08AM EDT | 53.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240503P00055000 | 2024-03-22 1:02PM EDT | 55.00 | 5.21 | 7.40 | 11.50 | 0.00 | - | 10 | 5 | 235.16% |
| LVS240503P00060000 | 2024-04-18 9:32AM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503P00062000 | 2024-04-26 9:32AM EDT | 62.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.