Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 40.00 | 6.04 | 6.90 | 8.90 | 0.00 | - | - | 4 | 122.51% |
| LVS240531C00043000 | 2024-05-06 11:08AM EDT | 43.00 | 4.55 | 2.56 | 3.80 | 0.00 | - | 10 | 10 | 38.28% |
| LVS240531C00044000 | 2024-05-14 12:13PM EDT | 44.00 | 2.43 | 2.41 | 2.81 | 0.00 | - | 6 | 9 | 30.86% |
| LVS240531C00045000 | 2024-05-20 12:53PM EDT | 45.00 | 2.26 | 1.85 | 2.48 | 0.00 | - | 91 | 322 | 47.95% |
| LVS240531C00045500 | 2024-05-15 11:33AM EDT | 45.50 | 1.23 | 1.46 | 1.52 | 0.00 | - | - | 4 | 25.98% |
| LVS240531C00046000 | 2024-05-20 2:53PM EDT | 46.00 | 1.43 | 1.12 | 1.16 | 0.00 | - | 154 | 177 | 24.90% |
| LVS240531C00046500 | 2024-05-20 2:44PM EDT | 46.50 | 1.08 | 0.82 | 0.86 | 0.00 | - | 18 | 22 | 24.41% |
| LVS240531C00047000 | 2024-05-20 3:51PM EDT | 47.00 | 0.73 | 0.59 | 0.62 | 0.00 | - | 13 | 352 | 24.27% |
| LVS240531C00047500 | 2024-05-20 3:56PM EDT | 47.50 | 0.49 | 0.39 | 0.43 | 0.00 | - | 75 | 122 | 24.12% |
| LVS240531C00048000 | 2024-05-21 10:06AM EDT | 48.00 | 0.29 | 0.26 | 0.30 | -0.08 | -21.62% | 402 | 213 | 24.51% |
| LVS240531C00048500 | 2024-05-20 1:57PM EDT | 48.50 | 0.21 | 0.16 | 0.20 | -0.05 | -19.23% | 15 | 20 | 24.71% |
| LVS240531C00049000 | 2024-05-21 10:02AM EDT | 49.00 | 0.12 | 0.11 | 0.14 | -0.15 | -55.56% | 2 | 131 | 25.39% |
| LVS240531C00049500 | 2024-05-20 2:31PM EDT | 49.50 | 0.12 | 0.06 | 0.09 | 0.00 | - | 3 | 74 | 25.59% |
| LVS240531C00050000 | 2024-05-20 12:13PM EDT | 50.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | 10 | 93 | 27.93% |
| LVS240531C00051000 | 2024-05-20 10:04AM EDT | 51.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 1 | 86 | 45.61% |
| LVS240531C00052000 | 2024-05-13 10:00AM EDT | 52.00 | 0.34 | 0.02 | 1.99 | 0.00 | - | 8 | 7 | 86.23% |
| LVS240531C00053000 | 2024-05-07 10:54AM EDT | 53.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 8 | 33 | 66.11% |
| LVS240531C00054000 | 2024-05-13 2:19PM EDT | 54.00 | 0.03 | 0.01 | 1.30 | 0.00 | - | 1 | 99 | 86.43% |
| LVS240531C00055000 | 2024-04-25 1:25PM EDT | 55.00 | 0.05 | 0.01 | 1.88 | 0.00 | - | 100 | 1 | 106.15% |
| LVS240531C00056000 | 2024-04-19 9:46AM EDT | 56.00 | 0.47 | 0.00 | 1.28 | 0.00 | - | 3 | 3 | 98.73% |
| LVS240531C00060000 | 2024-05-10 1:47PM EDT | 60.00 | 1.00 | 0.01 | 1.25 | 0.00 | - | 7 | 4 | 121.48% |
| LVS240531C00062000 | 2024-04-11 1:18PM EDT | 62.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | - | 10 | 120.70% |
| LVS240531C00063000 | 2024-04-29 2:36PM EDT | 63.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 120.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00038000 | 2024-05-02 9:30AM EDT | 38.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 169 | 96.78% |
| LVS240531P00039000 | 2024-05-07 2:06PM EDT | 39.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 108 | 48 | 87.50% |
| LVS240531P00040000 | 2024-05-20 11:58AM EDT | 40.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 29 | 252 | 53.13% |
| LVS240531P00041000 | 2024-05-16 1:54PM EDT | 41.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 1 | 151 | 83.30% |
| LVS240531P00041500 | 2024-05-16 1:53PM EDT | 41.50 | 0.03 | 0.01 | 1.66 | 0.00 | - | - | 1 | 86.96% |
| LVS240531P00042000 | 2024-05-20 11:58AM EDT | 42.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 80 | 49.22% |
| LVS240531P00043000 | 2024-05-21 9:34AM EDT | 43.00 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 3 | 102 | 32.03% |
| LVS240531P00043500 | 2024-05-14 11:54AM EDT | 43.50 | 0.17 | 0.04 | 0.07 | 0.00 | - | - | 1 | 27.54% |
| LVS240531P00044000 | 2024-05-20 10:12AM EDT | 44.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 1 | 101 | 26.37% |
| LVS240531P00044500 | 2024-05-20 12:49PM EDT | 44.50 | 0.10 | 0.12 | 0.15 | 0.00 | - | 35 | 39 | 25.59% |
| LVS240531P00045000 | 2024-05-17 10:33AM EDT | 45.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 27 | 268 | 24.12% |
| LVS240531P00045500 | 2024-05-20 3:50PM EDT | 45.50 | 0.25 | 0.30 | 0.33 | 0.00 | - | 1 | 17 | 24.12% |
| LVS240531P00046000 | 2024-05-21 9:44AM EDT | 46.00 | 0.39 | 0.44 | 0.48 | +0.02 | +5.41% | 4 | 85 | 23.63% |
| LVS240531P00046500 | 2024-05-21 9:34AM EDT | 46.50 | 0.65 | 0.65 | 0.69 | +0.08 | +14.04% | 6 | 5 | 23.49% |
| LVS240531P00047000 | 2024-05-20 3:50PM EDT | 47.00 | 0.79 | 0.91 | 0.95 | 0.00 | - | 15 | 117 | 23.34% |
| LVS240531P00047500 | 2024-05-20 9:38AM EDT | 47.50 | 0.90 | 1.22 | 1.27 | 0.00 | - | 1 | 42 | 23.44% |
| LVS240531P00048000 | 2024-05-20 2:44PM EDT | 48.00 | 1.40 | 1.46 | 1.65 | 0.00 | - | 5 | 24 | 24.12% |
| LVS240531P00048500 | 2024-05-13 10:58AM EDT | 48.50 | 1.89 | 1.39 | 2.65 | 0.00 | - | 1 | 1 | 46.92% |
| LVS240531P00049000 | 2024-05-20 10:22AM EDT | 49.00 | 1.90 | 2.41 | 2.50 | 0.00 | - | 4 | 17 | 25.49% |
| LVS240531P00050000 | 2024-05-20 10:46AM EDT | 50.00 | 2.78 | 3.35 | 3.50 | 0.00 | - | 3 | 5 | 32.32% |
| LVS240531P00051000 | 2024-05-15 3:02PM EDT | 51.00 | 4.92 | 4.25 | 4.95 | 0.00 | - | 67 | 0 | 61.72% |
| LVS240531P00053000 | 2024-05-17 1:42PM EDT | 53.00 | 5.33 | 6.30 | 6.50 | 0.00 | - | 1 | 0 | 50.49% |
| LVS240531P00054000 | 2024-04-16 9:32AM EDT | 54.00 | 4.95 | 7.65 | 9.15 | 0.00 | - | - | 0 | 103.03% |
| LVS240531P00058000 | 2024-05-02 2:15PM EDT | 58.00 | 11.41 | 11.20 | 11.75 | 0.00 | - | - | 0 | 73.05% |
© 2024 Yahoo. All rights reserved.