Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00025000 | 2024-05-03 11:28AM EDT | 25.00 | 21.74 | 21.75 | 22.45 | 0.00 | - | 2 | 12 | 77.59% |
| LVS240920C00030000 | 2024-02-12 1:40PM EDT | 30.00 | 25.38 | 22.00 | 26.45 | 0.00 | - | - | 5 | 173.17% |
| LVS240920C00035000 | 2024-05-17 12:38PM EDT | 35.00 | 13.20 | 12.05 | 12.30 | 0.00 | - | 1 | 7 | 45.85% |
| LVS240920C00040000 | 2024-05-20 1:08PM EDT | 40.00 | 8.25 | 7.35 | 7.85 | 0.00 | - | 2 | 170 | 37.21% |
| LVS240920C00041000 | 2024-05-21 11:07AM EDT | 41.00 | 7.00 | 6.90 | 7.05 | -0.90 | -11.39% | 1 | 42,587 | 36.06% |
| LVS240920C00042000 | 2024-05-07 2:20PM EDT | 42.00 | 6.85 | 6.15 | 6.30 | 0.00 | - | 1 | 94 | 35.18% |
| LVS240920C00043000 | 2024-05-13 10:27AM EDT | 43.00 | 6.04 | 5.40 | 5.55 | 0.00 | - | 49 | 79 | 33.96% |
| LVS240920C00044000 | 2024-05-14 10:16AM EDT | 44.00 | 5.00 | 4.80 | 4.90 | 0.00 | - | 6 | 21 | 33.41% |
| LVS240920C00045000 | 2024-05-15 3:05PM EDT | 45.00 | 4.25 | 4.15 | 4.30 | +0.28 | +7.05% | 5 | 387 | 32.96% |
| LVS240920C00046000 | 2024-05-17 10:09AM EDT | 46.00 | 4.04 | 3.60 | 3.70 | 0.00 | - | 1 | 703 | 32.09% |
| LVS240920C00047000 | 2024-05-20 12:58PM EDT | 47.00 | 3.46 | 3.10 | 3.15 | 0.00 | - | 2 | 474 | 31.30% |
| LVS240920C00048000 | 2024-05-20 2:44PM EDT | 48.00 | 2.92 | 2.66 | 2.70 | 0.00 | - | 15 | 336 | 31.01% |
| LVS240920C00049000 | 2024-05-20 12:10PM EDT | 49.00 | 2.64 | 2.25 | 2.29 | 0.00 | - | 14 | 829 | 30.66% |
| LVS240920C00050000 | 2024-05-20 1:13PM EDT | 50.00 | 2.12 | 1.87 | 1.92 | 0.00 | - | 3 | 2,628 | 30.27% |
| LVS240920C00052500 | 2024-05-20 12:59PM EDT | 52.50 | 1.34 | 1.16 | 1.20 | 0.00 | - | 10 | 2,053 | 29.57% |
| LVS240920C00055000 | 2024-05-20 3:57PM EDT | 55.00 | 0.77 | 0.69 | 0.74 | 0.00 | - | 5 | 1,551 | 29.35% |
| LVS240920C00057500 | 2024-05-20 11:14AM EDT | 57.50 | 0.51 | 0.39 | 0.44 | 0.00 | - | 4 | 606 | 29.15% |
| LVS240920C00060000 | 2024-05-20 12:54PM EDT | 60.00 | 0.28 | 0.21 | 0.26 | 0.00 | - | 1 | 509 | 29.15% |
| LVS240920C00062500 | 2024-05-16 10:26AM EDT | 62.50 | 0.20 | 0.12 | 0.19 | 0.00 | - | 2 | 171 | 30.57% |
| LVS240920C00065000 | 2024-05-20 12:44PM EDT | 65.00 | 0.18 | 0.10 | 0.26 | 0.00 | - | 5 | 763 | 35.84% |
| LVS240920C00070000 | 2024-05-20 3:49PM EDT | 70.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 1,665 | 41.41% |
| LVS240920C00075000 | 2024-04-18 12:37PM EDT | 75.00 | 0.08 | 0.01 | 0.21 | 0.00 | - | 2 | 40 | 45.22% |
| LVS240920C00080000 | 2024-04-09 2:55PM EDT | 80.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 5 | 6 | 49.51% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-05-03 3:43PM EDT | 25.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 2 | 3 | 54.88% |
| LVS240920P00030000 | 2024-05-20 3:49PM EDT | 30.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 2 | 139 | 47.80% |
| LVS240920P00035000 | 2024-05-21 9:49AM EDT | 35.00 | 0.20 | 0.18 | 0.24 | 0.00 | - | 1 | 354 | 33.20% |
| LVS240920P00040000 | 2024-05-15 3:50PM EDT | 40.00 | 0.84 | 0.71 | 0.76 | 0.00 | - | 59 | 3,561 | 29.42% |
| LVS240920P00041000 | 2024-05-17 3:45PM EDT | 41.00 | 0.86 | 0.90 | 0.94 | 0.00 | - | 235 | 556 | 28.71% |
| LVS240920P00042000 | 2024-05-20 2:28PM EDT | 42.00 | 1.07 | 1.14 | 1.17 | 0.00 | - | 1 | 578 | 28.20% |
| LVS240920P00043000 | 2024-05-20 3:21PM EDT | 43.00 | 1.32 | 1.41 | 1.45 | 0.00 | - | 5 | 1,496 | 27.77% |
| LVS240920P00044000 | 2024-05-20 2:39PM EDT | 44.00 | 1.63 | 1.73 | 1.77 | 0.00 | - | 1 | 361 | 27.27% |
| LVS240920P00045000 | 2024-05-20 2:18PM EDT | 45.00 | 2.02 | 2.10 | 2.15 | 0.00 | - | 10 | 2,050 | 26.88% |
| LVS240920P00046000 | 2024-05-21 10:02AM EDT | 46.00 | 2.49 | 2.53 | 2.58 | +0.11 | +4.62% | 3 | 853 | 26.47% |
| LVS240920P00047000 | 2024-05-17 2:51PM EDT | 47.00 | 2.61 | 3.00 | 3.10 | 0.00 | - | 55 | 1,211 | 26.39% |
| LVS240920P00048000 | 2024-05-20 11:50AM EDT | 48.00 | 3.15 | 3.50 | 3.60 | 0.00 | - | 1 | 1,326 | 25.60% |
| LVS240920P00049000 | 2024-05-15 12:29PM EDT | 49.00 | 4.45 | 4.10 | 4.20 | 0.00 | - | 1 | 466 | 25.22% |
| LVS240920P00050000 | 2024-05-20 10:20AM EDT | 50.00 | 4.31 | 4.75 | 4.85 | 0.00 | - | 4 | 1,276 | 24.83% |
| LVS240920P00052500 | 2024-05-17 11:06AM EDT | 52.50 | 6.05 | 6.50 | 6.90 | 0.00 | - | 1 | 757 | 26.34% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 55.00 | 9.68 | 8.15 | 8.65 | 0.00 | - | 205 | 1,150 | 19.39% |
| LVS240920P00057500 | 2024-05-15 9:37AM EDT | 57.50 | 11.45 | 9.95 | 11.90 | 0.00 | - | 9 | 20 | 36.67% |
| LVS240920P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 7.84 | 11.00 | 15.75 | 0.00 | - | 2 | 73 | 57.79% |
| LVS240920P00062500 | 2024-03-12 3:28PM EDT | 62.50 | 10.40 | 10.60 | 12.45 | 0.00 | - | 1 | 42 | 0.00% |
| LVS240920P00065000 | 2024-05-08 9:41AM EDT | 65.00 | 18.45 | 17.05 | 20.25 | 0.00 | - | 2 | 0 | 60.86% |
© 2024 Yahoo. All rights reserved.