Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 1:51PM EDT | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 257.32% |
| LVS240621C00030000 | 2024-05-20 1:56PM EDT | 30.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| LVS240621C00035000 | 2024-05-17 10:23AM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 0.00% |
| LVS240621C00037000 | 2024-05-07 12:34PM EDT | 37.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| LVS240621C00038000 | 2024-05-20 10:24AM EDT | 38.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 0.00% |
| LVS240621C00039000 | 2024-05-07 12:34PM EDT | 39.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| LVS240621C00040000 | 2024-05-16 12:09PM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 17 | 561 | 0.00% |
| LVS240621C00041000 | 2024-05-14 3:02PM EDT | 41.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LVS240621C00042000 | 2024-05-07 12:34PM EDT | 42.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 712 | 0.00% |
| LVS240621C00043000 | 2024-05-17 10:43AM EDT | 43.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 0.00% |
| LVS240621C00044000 | 2024-05-20 1:27PM EDT | 44.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 37 | 1,416 | 0.00% |
| LVS240621C00045000 | 2024-05-20 2:07PM EDT | 45.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 16 | 25,611 | 0.00% |
| LVS240621C00046000 | 2024-05-17 3:15PM EDT | 46.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 563 | 1,913 | 0.00% |
| LVS240621C00047000 | 2024-05-20 3:56PM EDT | 47.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 218 | 1,409 | 0.39% |
| LVS240621C00048000 | 2024-05-20 3:50PM EDT | 48.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 218 | 2,007 | 3.13% |
| LVS240621C00049000 | 2024-05-20 1:44PM EDT | 49.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 1,635 | 3.13% |
| LVS240621C00050000 | 2024-05-20 3:51PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 155 | 4,654 | 6.25% |
| LVS240621C00052500 | 2024-05-20 3:28PM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 4,564 | 12.50% |
| LVS240621C00055000 | 2024-05-20 3:38PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 3,185 | 12.50% |
| LVS240621C00057500 | 2024-05-17 9:55AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 12.50% |
| LVS240621C00060000 | 2024-05-20 3:17PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 2,681 | 25.00% |
| LVS240621C00062500 | 2024-05-20 10:42AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,104 | 25.00% |
| LVS240621C00065000 | 2024-04-30 10:00AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,130 | 25.00% |
| LVS240621C00067500 | 2024-05-09 12:57PM EDT | 67.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 539 | 25.00% |
| LVS240621C00070000 | 2024-05-09 1:03PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 980 | 25.00% |
| LVS240621C00075000 | 2024-04-03 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 919 | 90.53% |
| LVS240621C00080000 | 2024-05-03 1:54PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 50.00% |
| LVS240621C00085000 | 2024-01-02 2:31PM EDT | 85.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 437 | 130.57% |
| LVS240621C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2024-03-01 10:46AM EDT | 25.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 51 | 96.88% |
| LVS240621P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,246 | 25.00% |
| LVS240621P00035000 | 2024-05-15 1:24PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,776 | 25.00% |
| LVS240621P00037000 | 2024-05-17 10:43AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 1,164 | 25.00% |
| LVS240621P00038000 | 2024-05-17 12:50PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,816 | 12.50% |
| LVS240621P00039000 | 2024-05-16 1:58PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 883 | 12.50% |
| LVS240621P00040000 | 2024-05-20 11:54AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,441 | 12.50% |
| LVS240621P00041000 | 2024-05-20 10:03AM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 12.50% |
| LVS240621P00042000 | 2024-05-20 10:49AM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 12.50% |
| LVS240621P00043000 | 2024-05-20 12:41PM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,923 | 6.25% |
| LVS240621P00044000 | 2024-05-20 3:43PM EDT | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 1,261 | 6.25% |
| LVS240621P00045000 | 2024-05-20 12:30PM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 22 | 5,445 | 3.13% |
| LVS240621P00046000 | 2024-05-20 3:26PM EDT | 46.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 48 | 2,995 | 1.56% |
| LVS240621P00047000 | 2024-05-20 2:30PM EDT | 47.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 61 | 2,809 | 0.00% |
| LVS240621P00048000 | 2024-05-20 11:32AM EDT | 48.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 71 | 1,340 | 0.00% |
| LVS240621P00049000 | 2024-05-20 11:55AM EDT | 49.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,420 | 0.00% |
| LVS240621P00050000 | 2024-05-20 10:34AM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2,377 | 0.00% |
| LVS240621P00052500 | 2024-05-15 3:04PM EDT | 52.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 760 | 59 | 0.00% |
| LVS240621P00055000 | 2024-05-20 2:49PM EDT | 55.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 27 | 423 | 0.00% |
| LVS240621P00057500 | 2024-05-20 2:49PM EDT | 57.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 27 | 20 | 0.00% |
| LVS240621P00060000 | 2024-05-16 3:05PM EDT | 60.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 61 | 22 | 0.00% |
| LVS240621P00062500 | 2024-02-16 11:50AM EDT | 62.50 | 7.90 | 11.05 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LVS240621P00065000 | 2024-03-20 9:37AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00067500 | 2023-07-18 2:32PM EDT | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 2:45PM EDT | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 78.22% |
| LVS240621P00075000 | 2023-10-19 1:58PM EDT | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.