Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2024-05-07 2:21PM EDT | 18.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS250117C00020000 | 2024-02-29 12:58PM EDT | 20.00 | 34.00 | 29.65 | 34.25 | 0.00 | - | 5 | 19 | 154.44% |
| LVS250117C00023000 | 2023-10-12 3:35PM EDT | 23.00 | 24.00 | 25.35 | 26.15 | 0.00 | - | 1 | 84 | 88.31% |
| LVS250117C00025000 | 2024-05-01 9:47AM EDT | 25.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117C00028000 | 2024-03-27 3:39PM EDT | 28.00 | 24.20 | 17.15 | 19.95 | 0.00 | - | 2 | 97 | 57.20% |
| LVS250117C00030000 | 2024-05-17 10:28AM EDT | 30.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117C00033000 | 2024-04-01 9:51AM EDT | 33.00 | 21.35 | 13.25 | 15.00 | 0.00 | - | 5 | 107 | 43.53% |
| LVS250117C00035000 | 2024-05-15 11:43AM EDT | 35.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS250117C00037000 | 2024-05-03 10:06AM EDT | 37.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS250117C00040000 | 2024-05-15 10:44AM EDT | 40.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LVS250117C00042000 | 2024-05-20 12:53PM EDT | 42.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117C00045000 | 2024-05-15 10:51AM EDT | 45.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS250117C00047000 | 2024-05-20 3:51PM EDT | 47.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| LVS250117C00050000 | 2024-05-20 3:46PM EDT | 50.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LVS250117C00052500 | 2024-05-16 12:36PM EDT | 52.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LVS250117C00055000 | 2024-05-20 3:51PM EDT | 55.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| LVS250117C00057500 | 2024-05-16 3:47PM EDT | 57.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS250117C00060000 | 2024-05-20 11:10AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LVS250117C00062500 | 2024-05-09 10:04AM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LVS250117C00065000 | 2024-05-20 3:42PM EDT | 65.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LVS250117C00067500 | 2024-05-20 2:17PM EDT | 67.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LVS250117C00070000 | 2024-05-20 1:09PM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LVS250117C00075000 | 2024-05-16 10:22AM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS250117C00080000 | 2024-05-20 3:53PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS250117C00085000 | 2024-05-15 2:35PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS250117C00090000 | 2024-04-22 10:08AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2024-05-14 11:10AM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| LVS250117P00020000 | 2024-05-16 10:22AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LVS250117P00023000 | 2024-05-20 3:53PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LVS250117P00025000 | 2024-05-20 3:52PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS250117P00028000 | 2024-05-20 12:27PM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LVS250117P00030000 | 2024-05-07 2:28PM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LVS250117P00033000 | 2024-05-14 10:50AM EDT | 33.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LVS250117P00035000 | 2024-05-20 12:34PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LVS250117P00037000 | 2024-05-17 12:21PM EDT | 37.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS250117P00040000 | 2024-05-20 12:34PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LVS250117P00042000 | 2024-05-14 11:19AM EDT | 42.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LVS250117P00045000 | 2024-05-17 2:44PM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LVS250117P00047000 | 2024-05-20 1:39PM EDT | 47.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LVS250117P00050000 | 2024-05-15 11:57AM EDT | 50.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS250117P00052500 | 2024-05-17 11:33AM EDT | 52.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS250117P00055000 | 2024-05-07 3:03PM EDT | 55.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS250117P00057500 | 2024-04-11 1:19PM EDT | 57.50 | 8.55 | 10.25 | 11.55 | 0.00 | - | 98 | 865 | 25.12% |
| LVS250117P00060000 | 2024-05-20 3:31PM EDT | 60.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS250117P00062500 | 2024-04-08 1:15PM EDT | 62.50 | 11.65 | 14.90 | 16.85 | 0.00 | - | 1 | 316 | 34.33% |
| LVS250117P00065000 | 2024-05-13 11:30AM EDT | 65.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS250117P00067500 | 2024-05-10 3:19PM EDT | 67.50 | 21.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| LVS250117P00070000 | 2024-05-08 2:59PM EDT | 70.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| LVS250117P00075000 | 2023-04-28 3:14PM EDT | 75.00 | 16.18 | 20.60 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| LVS250117P00080000 | 2023-09-25 2:32PM EDT | 80.00 | 34.53 | 32.70 | 33.05 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00085000 | 2023-12-06 4:15PM EDT | 85.00 | 40.00 | 33.70 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00090000 | 2024-02-16 12:48PM EDT | 90.00 | 34.55 | 36.70 | 41.25 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.