Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240614C00030000 | 2024-05-22 1:11PM EDT | 30.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS240614C00043000 | 2024-05-31 3:48PM EDT | 43.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 44 | 7 | 0.00% |
| LVS240614C00043500 | 2024-05-31 11:08AM EDT | 43.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LVS240614C00044000 | 2024-05-31 3:36PM EDT | 44.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| LVS240614C00044500 | 2024-05-31 2:22PM EDT | 44.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 120 | 121 | 0.00% |
| LVS240614C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 132 | 252 | 0.00% |
| LVS240614C00045500 | 2024-05-31 9:38AM EDT | 45.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 1.56% |
| LVS240614C00046000 | 2024-05-31 3:21PM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 186 | 3.13% |
| LVS240614C00046500 | 2024-05-31 3:21PM EDT | 46.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 6.25% |
| LVS240614C00047000 | 2024-05-30 2:57PM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 86 | 6.25% |
| LVS240614C00047500 | 2024-05-29 10:34AM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 6.25% |
| LVS240614C00048000 | 2024-05-30 3:47PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| LVS240614C00048500 | 2024-05-31 1:33PM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| LVS240614C00049000 | 2024-05-30 3:47PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 202 | 46 | 12.50% |
| LVS240614C00049500 | 2024-05-29 2:15PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| LVS240614C00050000 | 2024-05-31 9:45AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| LVS240614C00051000 | 2024-05-31 9:58AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| LVS240614C00052000 | 2024-05-30 11:27AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 77 | 25.00% |
| LVS240614C00053000 | 2024-05-14 12:16PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| LVS240614C00054000 | 2024-05-24 12:28PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 25.00% |
| LVS240614C00055000 | 2024-05-29 12:08PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240614P00036000 | 2024-05-29 3:13PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| LVS240614P00038000 | 2024-05-29 3:00PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LVS240614P00039000 | 2024-05-28 1:32PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| LVS240614P00040000 | 2024-05-30 3:46PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| LVS240614P00041000 | 2024-05-22 9:51AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| LVS240614P00041500 | 2024-05-31 12:54PM EDT | 41.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LVS240614P00042000 | 2024-05-31 1:16PM EDT | 42.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 46 | 61 | 12.50% |
| LVS240614P00042500 | 2024-05-31 1:02PM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| LVS240614P00043000 | 2024-05-31 3:25PM EDT | 43.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 6.25% |
| LVS240614P00043500 | 2024-05-31 12:22PM EDT | 43.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| LVS240614P00044000 | 2024-05-31 3:53PM EDT | 44.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 40 | 109 | 3.13% |
| LVS240614P00044500 | 2024-05-31 2:38PM EDT | 44.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 1.56% |
| LVS240614P00045000 | 2024-05-31 1:04PM EDT | 45.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 63 | 91 | 0.20% |
| LVS240614P00046000 | 2024-05-31 12:05PM EDT | 46.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LVS240614P00047000 | 2024-05-31 11:09AM EDT | 47.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| LVS240614P00048000 | 2024-05-16 2:26PM EDT | 48.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| LVS240614P00049000 | 2024-05-23 9:45AM EDT | 49.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240614P00051000 | 2024-05-16 3:55PM EDT | 51.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.