Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00036000 | 2024-05-14 10:38AM EDT | 36.00 | 10.20 | 8.90 | 11.65 | 0.00 | - | - | 1 | 147.66% |
| LVS240524C00038000 | 2024-05-15 11:42AM EDT | 38.00 | 7.90 | 8.10 | 8.35 | 0.00 | - | - | 2 | 95.31% |
| LVS240524C00039000 | 2024-05-16 9:50AM EDT | 39.00 | 7.15 | 7.05 | 7.35 | 0.00 | - | - | 2 | 124.61% |
| LVS240524C00040000 | 2024-05-14 9:53AM EDT | 40.00 | 6.70 | 6.10 | 6.40 | 0.00 | - | 1 | 2 | 85.16% |
| LVS240524C00041000 | 2024-05-14 9:45AM EDT | 41.00 | 5.75 | 5.10 | 5.35 | 0.00 | - | 1 | 2 | 62.50% |
| LVS240524C00042000 | 2024-04-26 9:38AM EDT | 42.00 | 3.90 | 4.10 | 4.65 | 0.00 | - | 4 | 46 | 83.59% |
| LVS240524C00042500 | 2024-05-13 11:30AM EDT | 42.50 | 4.55 | 2.73 | 5.80 | 0.00 | - | 1 | 1 | 115.23% |
| LVS240524C00043500 | 2024-05-15 11:33AM EDT | 43.50 | 2.64 | 2.44 | 3.70 | 0.00 | - | 1 | 10 | 79.30% |
| LVS240524C00044000 | 2024-05-14 11:33AM EDT | 44.00 | 2.39 | 1.97 | 2.51 | 0.00 | - | 4 | 4 | 64.84% |
| LVS240524C00044500 | 2024-05-10 3:05PM EDT | 44.50 | 2.26 | 1.35 | 1.89 | 0.00 | - | - | 1 | 45.22% |
| LVS240524C00045000 | 2024-05-21 9:44AM EDT | 45.00 | 1.65 | 1.15 | 1.58 | +0.26 | +18.71% | 4 | 14 | 50.98% |
| LVS240524C00045500 | 2024-05-17 9:54AM EDT | 45.50 | 1.70 | 0.74 | 1.00 | 0.00 | - | 8 | 63 | 34.77% |
| LVS240524C00046000 | 2024-05-21 3:49PM EDT | 46.00 | 0.57 | 0.58 | 0.62 | -0.61 | -51.69% | 9 | 414 | 30.47% |
| LVS240524C00046500 | 2024-05-21 3:54PM EDT | 46.50 | 0.33 | 0.33 | 0.37 | -0.49 | -59.76% | 27 | 193 | 29.88% |
| LVS240524C00047000 | 2024-05-21 3:42PM EDT | 47.00 | 0.20 | 0.17 | 0.20 | -0.35 | -63.64% | 108 | 350 | 29.59% |
| LVS240524C00047500 | 2024-05-21 3:59PM EDT | 47.50 | 0.10 | 0.07 | 0.10 | -0.20 | -66.67% | 532 | 680 | 29.69% |
| LVS240524C00048000 | 2024-05-21 3:51PM EDT | 48.00 | 0.06 | 0.03 | 0.07 | -0.09 | -60.00% | 105 | 358 | 33.20% |
| LVS240524C00048500 | 2024-05-21 1:39PM EDT | 48.50 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 6 | 499 | 36.33% |
| LVS240524C00049000 | 2024-05-21 3:50PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 36 | 165 | 42.19% |
| LVS240524C00049500 | 2024-05-20 10:42AM EDT | 49.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 84.96% |
| LVS240524C00050000 | 2024-05-20 1:42PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 37 | 216 | 58.20% |
| LVS240524C00051000 | 2024-05-20 10:00AM EDT | 51.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 63.67% |
| LVS240524C00052000 | 2024-05-20 10:52AM EDT | 52.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 63 | 67.19% |
| LVS240524C00053000 | 2024-04-29 9:35AM EDT | 53.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 91 | 65.63% |
| LVS240524C00054000 | 2024-05-20 12:37PM EDT | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 56 | 76.56% |
| LVS240524C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 209 | 84.38% |
| LVS240524C00056000 | 2024-05-21 1:39PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 9 | 87.50% |
| LVS240524C00057000 | 2024-05-20 2:17PM EDT | 57.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 50 | 207.03% |
| LVS240524C00058000 | 2024-05-20 1:14PM EDT | 58.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 42 | 45 | 141.02% |
| LVS240524C00060000 | 2024-05-20 10:08AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 114.06% |
| LVS240524C00061000 | 2024-05-20 9:33AM EDT | 61.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 249.61% |
| LVS240524C00062000 | 2024-04-18 10:32AM EDT | 62.00 | 0.60 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 259.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00036000 | 2024-05-16 2:39PM EDT | 36.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 5 | 250.78% |
| LVS240524P00038000 | 2024-05-01 11:45AM EDT | 38.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | - | 8 | 133.98% |
| LVS240524P00039000 | 2024-05-20 9:44AM EDT | 39.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 200 | 209 | 119.53% |
| LVS240524P00040000 | 2024-05-20 9:59AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 36 | 68.75% |
| LVS240524P00041000 | 2024-05-20 2:18PM EDT | 41.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 10 | 74 | 72.66% |
| LVS240524P00041500 | 2024-05-08 12:23PM EDT | 41.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 16 | 116.80% |
| LVS240524P00042000 | 2024-05-21 9:40AM EDT | 42.00 | 0.02 | 0.00 | 0.30 | -0.03 | -60.00% | 1 | 883 | 81.45% |
| LVS240524P00042500 | 2024-05-17 3:31PM EDT | 42.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 16 | 98.83% |
| LVS240524P00043000 | 2024-05-21 9:34AM EDT | 43.00 | 0.57 | 0.00 | 0.08 | +0.53 | +1,325.00% | 3 | 12,310 | 56.06% |
| LVS240524P00043500 | 2024-05-14 9:30AM EDT | 43.50 | 0.05 | 0.00 | 0.66 | 0.00 | - | - | 1 | 76.56% |
| LVS240524P00044000 | 2024-05-17 3:31PM EDT | 44.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 9 | 128 | 41.99% |
| LVS240524P00044500 | 2024-05-21 3:56PM EDT | 44.50 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 5 | 51 | 33.40% |
| LVS240524P00045000 | 2024-05-21 3:58PM EDT | 45.00 | 0.10 | 0.08 | 0.12 | +0.05 | +100.00% | 10 | 147 | 31.06% |
| LVS240524P00045500 | 2024-05-21 3:20PM EDT | 45.50 | 0.15 | 0.18 | 0.22 | +0.05 | +50.00% | 3 | 140 | 29.88% |
| LVS240524P00046000 | 2024-05-21 2:32PM EDT | 46.00 | 0.28 | 0.33 | 0.36 | +0.11 | +64.71% | 85 | 199 | 27.44% |
| LVS240524P00046500 | 2024-05-21 3:07PM EDT | 46.50 | 0.51 | 0.57 | 0.62 | +0.20 | +64.52% | 82 | 174 | 27.44% |
| LVS240524P00047000 | 2024-05-21 1:15PM EDT | 47.00 | 0.82 | 0.89 | 1.02 | +0.27 | +49.09% | 1 | 233 | 31.74% |
| LVS240524P00047500 | 2024-05-21 9:49AM EDT | 47.50 | 0.92 | 0.65 | 2.90 | +0.10 | +12.20% | 3 | 45 | 58.98% |
| LVS240524P00048000 | 2024-05-21 12:17PM EDT | 48.00 | 1.55 | 1.62 | 2.94 | +0.35 | +29.17% | 27 | 37 | 68.95% |
| LVS240524P00048500 | 2024-05-21 1:16PM EDT | 48.50 | 2.13 | 2.24 | 2.52 | +0.94 | +78.99% | 4 | 25 | 57.03% |
| LVS240524P00049000 | 2024-05-20 9:51AM EDT | 49.00 | 1.84 | 2.33 | 4.95 | 0.00 | - | 8 | 31 | 112.31% |
| LVS240524P00049500 | 2024-05-17 9:45AM EDT | 49.50 | 2.75 | 2.09 | 3.45 | 0.00 | - | 2 | 6 | 64.06% |
| LVS240524P00050000 | 2024-05-09 1:40PM EDT | 50.00 | 2.99 | 2.44 | 5.50 | 0.00 | - | 2 | 9 | 72.85% |
| LVS240524P00051000 | 2024-04-12 3:42PM EDT | 51.00 | 2.64 | 4.30 | 5.05 | 0.00 | - | 1 | 2 | 94.73% |
| LVS240524P00052000 | 2024-05-15 10:52AM EDT | 52.00 | 6.39 | 5.65 | 5.95 | 0.00 | - | 12 | 12 | 57.81% |
| LVS240524P00053000 | 2024-04-04 10:55AM EDT | 53.00 | 2.14 | 4.50 | 8.20 | 0.00 | - | 1 | 1 | 218.16% |
| LVS240524P00054000 | 2024-05-17 1:42PM EDT | 54.00 | 6.53 | 7.10 | 7.95 | 0.00 | - | 1 | 3 | 116.02% |
| LVS240524P00059000 | 2024-05-16 10:24AM EDT | 59.00 | 12.50 | 10.70 | 13.75 | 0.00 | - | - | 1 | 260.74% |
© 2024 Yahoo. All rights reserved.