Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00035000 | 2024-05-14 10:18AM EDT | 35.00 | 11.45 | 10.10 | 11.75 | 0.00 | - | 1 | 1 | 290.23% |
| LVS240517C00038000 | 2024-05-03 11:51AM EDT | 38.00 | 8.75 | 7.40 | 8.40 | 0.00 | - | 35 | 0 | 187.30% |
| LVS240517C00040000 | 2024-05-14 11:31AM EDT | 40.00 | 6.15 | 5.85 | 6.70 | 0.00 | - | 12 | 26 | 135.74% |
| LVS240517C00040500 | 2024-04-22 11:02AM EDT | 40.50 | 6.40 | 5.45 | 5.65 | 0.00 | - | - | 0 | 95.31% |
| LVS240517C00041000 | 2024-05-13 1:06PM EDT | 41.00 | 5.90 | 4.95 | 5.45 | 0.00 | - | 1 | 8 | 109.38% |
| LVS240517C00041500 | 2024-05-15 9:54AM EDT | 41.50 | 4.40 | 4.35 | 4.60 | -1.03 | -18.97% | 1 | 2 | 64.84% |
| LVS240517C00042000 | 2024-05-01 10:58AM EDT | 42.00 | 3.10 | 3.95 | 4.10 | 0.00 | - | 1 | 0 | 69.14% |
| LVS240517C00042500 | 2024-05-02 1:32PM EDT | 42.50 | 3.90 | 3.45 | 3.95 | 0.00 | - | 35 | 8 | 83.98% |
| LVS240517C00043000 | 2024-05-02 2:23PM EDT | 43.00 | 3.65 | 2.76 | 3.10 | 0.00 | - | 1 | 0 | 64.65% |
| LVS240517C00043500 | 2024-05-14 10:29AM EDT | 43.50 | 2.72 | 2.45 | 2.56 | 0.00 | - | 1 | 1 | 51.95% |
| LVS240517C00044000 | 2024-05-03 11:14AM EDT | 44.00 | 2.86 | 1.97 | 2.26 | 0.00 | - | 16 | 86 | 62.50% |
| LVS240517C00044500 | 2024-05-15 12:33PM EDT | 44.50 | 1.52 | 1.50 | 1.59 | -0.71 | -31.84% | 3 | 143 | 38.87% |
| LVS240517C00045000 | 2024-05-15 9:48AM EDT | 45.00 | 1.19 | 1.05 | 1.13 | -0.27 | -18.49% | 20 | 824 | 33.01% |
| LVS240517C00045500 | 2024-05-15 11:01AM EDT | 45.50 | 0.48 | 0.65 | 0.68 | -0.92 | -65.71% | 90 | 318 | 26.07% |
| LVS240517C00046000 | 2024-05-15 1:48PM EDT | 46.00 | 0.31 | 0.35 | 0.39 | -0.40 | -56.34% | 47 | 775 | 25.49% |
| LVS240517C00046500 | 2024-05-15 10:20AM EDT | 46.50 | 0.20 | 0.16 | 0.19 | -0.23 | -53.49% | 33 | 511 | 24.81% |
| LVS240517C00047000 | 2024-05-15 2:08PM EDT | 47.00 | 0.06 | 0.05 | 0.08 | -0.18 | -72.00% | 14 | 983 | 24.41% |
| LVS240517C00047500 | 2024-05-15 1:49PM EDT | 47.50 | 0.02 | 0.02 | 0.04 | -0.12 | -85.71% | 80 | 2,905 | 26.17% |
| LVS240517C00048000 | 2024-05-15 2:02PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 57 | 1,269 | 28.13% |
| LVS240517C00048500 | 2024-05-15 1:14PM EDT | 48.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 383 | 33.20% |
| LVS240517C00049000 | 2024-05-15 10:03AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 13 | 192 | 41.41% |
| LVS240517C00049500 | 2024-05-13 9:44AM EDT | 49.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 47 | 46.09% |
| LVS240517C00050000 | 2024-05-15 11:34AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 2,225 | 47.66% |
| LVS240517C00051000 | 2024-05-15 11:59AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 24 | 51.56% |
| LVS240517C00052000 | 2024-05-06 12:13PM EDT | 52.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 104 | 71.88% |
| LVS240517C00052500 | 2024-05-15 10:09AM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,513 | 64.06% |
| LVS240517C00053000 | 2024-05-13 10:38AM EDT | 53.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 113.67% |
| LVS240517C00054000 | 2024-05-14 11:42AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 346 | 346 | 85.16% |
| LVS240517C00055000 | 2024-05-14 11:26AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8,024 | 82.81% |
| LVS240517C00056000 | 2024-05-13 9:34AM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 32 | 32 | 120.31% |
| LVS240517C00057500 | 2024-05-10 9:53AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,107 | 93.75% |
| LVS240517C00060000 | 2024-04-25 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,054 | 115.63% |
| LVS240517C00062500 | 2024-05-13 9:46AM EDT | 62.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 151 | 234.77% |
| LVS240517C00065000 | 2024-05-13 9:46AM EDT | 65.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 43 | 242.19% |
| LVS240517C00070000 | 2024-05-13 9:46AM EDT | 70.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 3 | 4 | 273.44% |
| LVS240517C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 3 | 5 | 334.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00035000 | 2024-04-24 2:54PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 121.88% |
| LVS240517P00037500 | 2024-05-14 10:49AM EDT | 37.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 40 | 136.72% |
| LVS240517P00040000 | 2024-05-14 3:40PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 605 | 62.50% |
| LVS240517P00040500 | 2024-05-15 11:10AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 242 | 56.25% |
| LVS240517P00041000 | 2024-05-14 10:04AM EDT | 41.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 59.38% |
| LVS240517P00041500 | 2024-05-02 2:40PM EDT | 41.50 | 0.06 | 0.01 | 0.21 | 0.00 | - | 6 | 56 | 78.91% |
| LVS240517P00042000 | 2024-05-07 2:36PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 22 | 50.78% |
| LVS240517P00042500 | 2024-05-15 12:45PM EDT | 42.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 395 | 51.17% |
| LVS240517P00043000 | 2024-05-15 10:05AM EDT | 43.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 401 | 42.19% |
| LVS240517P00043500 | 2024-05-14 1:24PM EDT | 43.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 265 | 48.24% |
| LVS240517P00044000 | 2024-05-15 11:09AM EDT | 44.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 1,392 | 32.03% |
| LVS240517P00044500 | 2024-05-15 10:52AM EDT | 44.50 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 2 | 264 | 29.49% |
| LVS240517P00045000 | 2024-05-15 2:09PM EDT | 45.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 78 | 3,383 | 23.83% |
| LVS240517P00045500 | 2024-05-15 1:37PM EDT | 45.50 | 0.21 | 0.16 | 0.19 | +0.02 | +10.53% | 100 | 338 | 22.07% |
| LVS240517P00046000 | 2024-05-15 12:44PM EDT | 46.00 | 0.41 | 0.35 | 0.37 | +0.05 | +13.89% | 66 | 578 | 20.12% |
| LVS240517P00046500 | 2024-05-15 12:44PM EDT | 46.50 | 0.72 | 0.63 | 0.69 | +0.15 | +26.32% | 12 | 496 | 19.73% |
| LVS240517P00047000 | 2024-05-15 9:35AM EDT | 47.00 | 1.23 | 1.00 | 1.10 | +0.33 | +36.67% | 3 | 2,003 | 18.36% |
| LVS240517P00047500 | 2024-05-15 12:54PM EDT | 47.50 | 1.64 | 1.36 | 1.77 | +0.37 | +29.13% | 17 | 693 | 43.36% |
| LVS240517P00048000 | 2024-05-13 3:55PM EDT | 48.00 | 1.18 | 1.26 | 2.77 | 0.00 | - | 28 | 65 | 89.26% |
| LVS240517P00048500 | 2024-05-13 10:58AM EDT | 48.50 | 1.56 | 2.16 | 3.00 | 0.00 | - | 1 | 2 | 78.52% |
| LVS240517P00049500 | 2024-05-08 1:02PM EDT | 49.50 | 3.05 | 3.45 | 3.65 | 0.00 | - | 20 | 21 | 56.84% |
| LVS240517P00050000 | 2024-05-15 1:16PM EDT | 50.00 | 4.10 | 3.55 | 4.10 | +0.41 | +11.11% | 1 | 625 | 51.56% |
| LVS240517P00051000 | 2024-05-02 3:14PM EDT | 51.00 | 4.45 | 5.00 | 5.10 | 0.00 | - | 90 | 0 | 60.94% |
| LVS240517P00052000 | 2024-05-14 10:07AM EDT | 52.00 | 5.58 | 5.95 | 6.10 | 0.00 | - | 12 | 0 | 70.31% |
| LVS240517P00052500 | 2024-05-14 3:40PM EDT | 52.50 | 6.50 | 6.45 | 6.60 | +0.35 | +5.69% | 1 | 8 | 75.00% |
| LVS240517P00053000 | 2024-05-13 11:41AM EDT | 53.00 | 6.08 | 6.95 | 7.10 | 0.00 | - | 1 | 0 | 78.91% |
| LVS240517P00055000 | 2024-05-14 3:23PM EDT | 55.00 | 8.65 | 8.60 | 9.10 | 0.00 | - | 70 | 142 | 95.31% |
| LVS240517P00056000 | 2024-05-06 3:17PM EDT | 56.00 | 9.15 | 9.95 | 10.15 | 0.00 | - | - | 0 | 121.48% |
| LVS240517P00057500 | 2024-05-14 3:23PM EDT | 57.50 | 11.15 | 10.20 | 12.85 | 0.00 | - | 70 | 126 | 275.20% |
| LVS240517P00060000 | 2024-05-08 3:10PM EDT | 60.00 | 13.45 | 13.70 | 14.10 | 0.00 | - | 4 | 14 | 132.81% |
| LVS240517P00070000 | 2024-04-17 3:59PM EDT | 70.00 | 19.80 | 23.95 | 24.15 | 0.00 | - | - | 0 | 224.22% |
© 2024 Yahoo. All rights reserved.