Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419C00035000 | 2024-04-09 10:10AM EDT | 35.00 | 16.96 | 14.90 | 16.10 | 0.00 | - | 17 | 22 | 319.14% |
| LVS240419C00040000 | 2024-04-09 11:50AM EDT | 40.00 | 12.20 | 9.60 | 10.70 | 0.00 | - | 60 | 21 | 255.47% |
| LVS240419C00042500 | 2024-03-15 2:24PM EDT | 42.50 | 9.10 | 6.60 | 9.90 | 0.00 | - | - | 1 | 210.55% |
| LVS240419C00044000 | 2024-03-22 9:48AM EDT | 44.00 | 6.65 | 5.75 | 6.60 | 0.00 | - | 1 | 1 | 160.16% |
| LVS240419C00045000 | 2024-04-17 2:27PM EDT | 45.00 | 5.30 | 4.65 | 5.60 | -0.95 | -15.20% | 9 | 1,434 | 140.63% |
| LVS240419C00046000 | 2024-04-12 2:05PM EDT | 46.00 | 4.62 | 4.10 | 5.20 | 0.00 | - | 4 | 4 | 126.56% |
| LVS240419C00046500 | 2024-04-17 3:58PM EDT | 46.50 | 3.90 | 3.75 | 4.20 | -1.55 | -28.44% | 5 | 4 | 96.29% |
| LVS240419C00047000 | 2024-04-15 9:36AM EDT | 47.00 | 4.45 | 3.40 | 4.45 | 0.00 | - | 51 | 62 | 131.45% |
| LVS240419C00047500 | 2024-04-16 12:41PM EDT | 47.50 | 2.90 | 2.37 | 3.15 | -0.20 | -6.45% | 7 | 300 | 95.31% |
| LVS240419C00048000 | 2024-04-17 3:37PM EDT | 48.00 | 2.56 | 2.50 | 3.10 | -0.67 | -20.74% | 48 | 24 | 97.46% |
| LVS240419C00048500 | 2024-04-17 3:55PM EDT | 48.50 | 2.17 | 2.23 | 2.36 | -0.24 | -9.96% | 40 | 19 | 85.35% |
| LVS240419C00049000 | 2024-04-17 3:59PM EDT | 49.00 | 1.98 | 1.88 | 1.98 | +0.29 | +17.16% | 212 | 33 | 83.11% |
| LVS240419C00049500 | 2024-04-17 3:57PM EDT | 49.50 | 1.57 | 1.59 | 1.67 | -0.11 | -6.55% | 296 | 178 | 83.59% |
| LVS240419C00050000 | 2024-04-17 3:59PM EDT | 50.00 | 1.39 | 1.34 | 1.42 | -0.05 | -3.47% | 3,740 | 3,954 | 85.25% |
| LVS240419C00051000 | 2024-04-17 3:59PM EDT | 51.00 | 0.92 | 0.90 | 0.95 | 0.00 | - | 3,578 | 2,146 | 85.16% |
| LVS240419C00052000 | 2024-04-17 3:59PM EDT | 52.00 | 0.58 | 0.55 | 0.60 | +0.02 | +3.57% | 3,255 | 2,764 | 83.98% |
| LVS240419C00052500 | 2024-04-17 3:59PM EDT | 52.50 | 0.46 | 0.41 | 0.45 | +0.06 | +15.00% | 3,628 | 4,427 | 82.42% |
| LVS240419C00053000 | 2024-04-17 3:59PM EDT | 53.00 | 0.35 | 0.31 | 0.34 | +0.05 | +16.67% | 4,436 | 3,339 | 82.23% |
| LVS240419C00054000 | 2024-04-17 3:59PM EDT | 54.00 | 0.16 | 0.15 | 0.19 | +0.01 | +6.67% | 2,405 | 1,090 | 80.66% |
| LVS240419C00055000 | 2024-04-17 3:59PM EDT | 55.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 1,726 | 9,643 | 77.73% |
| LVS240419C00056000 | 2024-04-17 3:57PM EDT | 56.00 | 0.06 | 0.02 | 0.06 | -0.11 | -64.71% | 1,304 | 393 | 79.69% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 35 | 557 | 73.44% |
| LVS240419C00057500 | 2024-04-17 3:55PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,026 | 11,671 | 78.13% |
| LVS240419C00058000 | 2024-04-17 3:37PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 66 | 105 | 75.00% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 96 | 84.38% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,297 | 90.63% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 76 | 201.76% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,434 | 109.38% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 117 | 168.75% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.02 | +0.04 | +200.00% | 5 | 148 | 168.75% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 187.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419P00030000 | 2024-04-17 3:58PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 10 | 7 | 50.00% |
| LVS240419P00035000 | 2024-03-27 12:01PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 10 | 190.63% |
| LVS240419P00040000 | 2024-04-16 3:43PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 844 | 125.00% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 112.50% |
| LVS240419P00042000 | 2024-04-15 3:17PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 236 | 101.56% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 43 | 95.31% |
| LVS240419P00043000 | 2024-03-25 9:30AM EDT | 43.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 7 | 138.67% |
| LVS240419P00044000 | 2024-04-17 3:59PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 109 | 82.81% |
| LVS240419P00045000 | 2024-04-17 3:59PM EDT | 45.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 471 | 1,720 | 85.16% |
| LVS240419P00046000 | 2024-04-17 3:59PM EDT | 46.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 734 | 755 | 80.86% |
| LVS240419P00046500 | 2024-04-17 3:59PM EDT | 46.50 | 0.14 | 0.12 | 0.14 | +0.07 | +100.00% | 1,767 | 88 | 80.08% |
| LVS240419P00047000 | 2024-04-17 3:59PM EDT | 47.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 2,353 | 277 | 80.08% |
| LVS240419P00047500 | 2024-04-17 3:59PM EDT | 47.50 | 0.28 | 0.27 | 0.30 | +0.07 | +33.33% | 2,116 | 1,907 | 81.84% |
| LVS240419P00048000 | 2024-04-17 4:00PM EDT | 48.00 | 0.39 | 0.37 | 0.41 | +0.13 | +50.00% | 552 | 1,239 | 81.84% |
| LVS240419P00048500 | 2024-04-17 3:59PM EDT | 48.50 | 0.50 | 0.49 | 0.55 | +0.15 | +42.86% | 606 | 470 | 81.64% |
| LVS240419P00049000 | 2024-04-17 3:59PM EDT | 49.00 | 0.68 | 0.66 | 0.70 | +0.22 | +47.83% | 1,955 | 1,892 | 81.64% |
| LVS240419P00049500 | 2024-04-17 3:58PM EDT | 49.50 | 0.88 | 0.84 | 0.91 | +0.18 | +25.71% | 2,387 | 1,074 | 81.84% |
| LVS240419P00050000 | 2024-04-17 4:00PM EDT | 50.00 | 1.04 | 1.08 | 1.12 | +0.16 | +18.18% | 5,654 | 11,948 | 81.84% |
| LVS240419P00051000 | 2024-04-17 3:59PM EDT | 51.00 | 1.62 | 1.61 | 1.69 | +0.25 | +18.25% | 1,214 | 545 | 82.03% |
| LVS240419P00052000 | 2024-04-17 4:00PM EDT | 52.00 | 2.31 | 2.25 | 2.44 | +0.32 | +16.08% | 2,290 | 1,431 | 83.98% |
| LVS240419P00052500 | 2024-04-17 3:53PM EDT | 52.50 | 2.70 | 2.45 | 2.73 | +0.48 | +21.62% | 157 | 1,855 | 72.66% |
| LVS240419P00053000 | 2024-04-17 3:20PM EDT | 53.00 | 3.03 | 2.41 | 3.55 | -0.34 | -10.09% | 22 | 1,119 | 70.31% |
| LVS240419P00054000 | 2024-04-17 3:49PM EDT | 54.00 | 3.95 | 3.70 | 4.75 | +0.50 | +14.49% | 1 | 469 | 111.91% |
| LVS240419P00055000 | 2024-04-17 1:58PM EDT | 55.00 | 4.85 | 4.60 | 5.00 | +0.25 | +5.43% | 1 | 1,441 | 65.63% |
| LVS240419P00057500 | 2024-04-09 11:07AM EDT | 57.50 | 5.55 | 6.30 | 8.10 | 0.00 | - | 5 | 279 | 204.88% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 5.90 | 8.25 | 0.00 | - | 3 | 0 | 176.17% |
| LVS240419P00060000 | 2024-04-17 10:16AM EDT | 60.00 | 9.54 | 9.30 | 10.45 | +1.29 | +15.64% | 30 | 30 | 141.41% |
| LVS240419P00065000 | 2024-02-23 4:49PM EDT | 65.00 | 10.20 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 239.84% |
© 2024 Yahoo. All rights reserved.