Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00035000 | 2024-04-18 1:24PM EDT | 35.00 | 10.70 | 10.35 | 11.75 | 0.00 | - | - | 1 | 419.53% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.45 | 4.75 | 0.00 | - | 2 | 2 | 114.06% |
| LVS240426C00042000 | 2024-04-25 12:45PM EDT | 42.00 | 3.80 | 3.50 | 3.65 | 0.00 | - | 3 | 6 | 78.13% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 2.91 | 3.15 | 0.00 | - | 2 | 1 | 97.66% |
| LVS240426C00043000 | 2024-04-24 10:51AM EDT | 43.00 | 2.55 | 2.50 | 2.65 | 0.00 | - | 2 | 106 | 57.81% |
| LVS240426C00043500 | 2024-04-25 9:39AM EDT | 43.50 | 2.20 | 2.02 | 2.23 | 0.00 | - | 2 | 112 | 66.41% |
| LVS240426C00044000 | 2024-04-25 9:57AM EDT | 44.00 | 2.03 | 0.78 | 1.77 | 0.00 | - | 1 | 85 | 79.69% |
| LVS240426C00044500 | 2024-04-25 3:15PM EDT | 44.50 | 1.43 | 1.03 | 1.38 | 0.00 | - | 1 | 33 | 54.10% |
| LVS240426C00045000 | 2024-04-26 10:10AM EDT | 45.00 | 1.00 | 0.55 | 0.69 | +0.32 | +47.06% | 5 | 402 | 35.94% |
| LVS240426C00045500 | 2024-04-26 10:16AM EDT | 45.50 | 0.40 | 0.20 | 0.25 | -0.10 | -20.00% | 41 | 204 | 23.05% |
| LVS240426C00046000 | 2024-04-26 10:50AM EDT | 46.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 37 | 658 | 20.51% |
| LVS240426C00046500 | 2024-04-26 10:39AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 562 | 1,759 | 22.66% |
| LVS240426C00047000 | 2024-04-26 10:44AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 976 | 32.03% |
| LVS240426C00047500 | 2024-04-26 10:10AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 705 | 50.78% |
| LVS240426C00048000 | 2024-04-26 10:13AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,642 | 50.00% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 161 | 53.13% |
| LVS240426C00049000 | 2024-04-26 10:14AM EDT | 49.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 1 | 881 | 99.22% |
| LVS240426C00049500 | 2024-04-25 11:47AM EDT | 49.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 120 | 166.02% |
| LVS240426C00050000 | 2024-04-25 10:49AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 506 | 75.00% |
| LVS240426C00051000 | 2024-04-24 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,223 | 87.50% |
| LVS240426C00052000 | 2024-04-23 12:44PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 337 | 100.00% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,266 | 112.50% |
| LVS240426C00054000 | 2024-04-25 10:20AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 354 | 125.00% |
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 959 | 137.50% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 11 | 325 | 279.69% |
| LVS240426C00057000 | 2024-04-25 9:30AM EDT | 57.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 2 | 78 | 351.17% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 1.01 | 0.00 | - | 5 | 180 | 369.92% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 1.01 | 0.00 | - | 1 | 8 | 387.89% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 1.01 | 0.00 | - | 8 | 118 | 405.08% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 391.80% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 375.00% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 454.69% |
| LVS240426C00064000 | 2024-03-12 9:30AM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00039000 | 2024-04-18 1:16PM EDT | 39.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 262.89% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.59 | 0.00 | - | 1 | 26 | 230.08% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 5 | 184.77% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.56 | 0.00 | - | - | 1 | 197.27% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 200.78% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 65.63% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1,178 | 153.13% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 187 | 50.00% |
| LVS240426P00043500 | 2024-04-25 3:03PM EDT | 43.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 1,307 | 74.61% |
| LVS240426P00044000 | 2024-04-25 2:33PM EDT | 44.00 | 0.11 | 0.00 | 0.11 | +0.09 | +450.00% | 1 | 425 | 51.17% |
| LVS240426P00044500 | 2024-04-26 9:35AM EDT | 44.50 | 0.07 | 0.00 | 0.06 | +0.04 | +133.33% | 12 | 3,460 | 39.84% |
| LVS240426P00045000 | 2024-04-26 10:47AM EDT | 45.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 10 | 3,488 | 22.27% |
| LVS240426P00045500 | 2024-04-26 10:08AM EDT | 45.50 | 0.11 | 0.11 | 0.15 | -0.14 | -56.00% | 15 | 363 | 18.75% |
| LVS240426P00046000 | 2024-04-26 10:47AM EDT | 46.00 | 0.47 | 0.40 | 0.46 | -0.08 | -14.55% | 32 | 432 | 15.24% |
| LVS240426P00046500 | 2024-04-26 10:41AM EDT | 46.50 | 0.94 | 0.80 | 1.00 | +0.04 | +4.44% | 9 | 259 | 35.55% |
| LVS240426P00047000 | 2024-04-26 9:35AM EDT | 47.00 | 2.05 | 1.32 | 1.47 | +0.65 | +46.43% | 3 | 808 | 40.23% |
| LVS240426P00047500 | 2024-04-26 10:03AM EDT | 47.50 | 1.67 | 1.70 | 1.98 | +0.24 | +16.78% | 3 | 343 | 53.91% |
| LVS240426P00048000 | 2024-04-25 10:41AM EDT | 48.00 | 2.10 | 2.23 | 2.75 | 0.00 | - | 4 | 93 | 67.19% |
| LVS240426P00048500 | 2024-04-24 2:35PM EDT | 48.50 | 3.25 | 2.60 | 4.15 | 0.00 | - | 2 | 0 | 148.44% |
| LVS240426P00049000 | 2024-04-25 10:21AM EDT | 49.00 | 2.85 | 2.99 | 3.55 | 0.00 | - | 3 | 16 | 104.69% |
| LVS240426P00049500 | 2024-04-26 9:31AM EDT | 49.50 | 4.15 | 3.00 | 4.00 | +1.68 | +68.02% | 2 | 0 | 100.00% |
| LVS240426P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 4.65 | 4.35 | 4.45 | 0.00 | - | 271 | 145 | 81.25% |
| LVS240426P00051000 | 2024-04-25 2:29PM EDT | 51.00 | 5.40 | 4.45 | 5.45 | 0.00 | - | 25 | 75 | 95.31% |
| LVS240426P00052000 | 2024-04-24 2:50PM EDT | 52.00 | 7.25 | 6.35 | 6.65 | 0.00 | - | 8 | 3 | 144.53% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 7.20 | 7.50 | 0.00 | - | 1 | 0 | 160.94% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 8.00 | 8.65 | 0.00 | - | 15 | 0 | 229.30% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 8.30 | 10.60 | 0.00 | - | 33 | 0 | 150.00% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 11.35 | 11.60 | 0.00 | - | 1 | 0 | 203.13% |
| LVS240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 14.65 | 13.05 | 14.65 | 0.00 | - | 2 | 0 | 328.91% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 19.10 | 20.60 | 0.00 | - | 2 | 0 | 392.97% |
© 2024 Yahoo. All rights reserved.