Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 15.20 | 16.65 | 16.80 | 0.00 | - | 1 | 8 | 343.75% |
| LVS240503C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 10.60 | 11.65 | 12.10 | 0.00 | - | - | 3 | 342.97% |
| LVS240503C00039000 | 2024-04-25 10:49AM EDT | 39.00 | 6.95 | 7.50 | 7.85 | 0.00 | - | - | 2 | 226.17% |
| LVS240503C00040000 | 2024-04-22 11:33AM EDT | 40.00 | 6.70 | 6.50 | 7.10 | 0.00 | - | - | 14 | 182.03% |
| LVS240503C00042500 | 2024-05-01 1:03PM EDT | 42.50 | 2.25 | 4.10 | 4.90 | 0.00 | - | 6 | 6 | 169.53% |
| LVS240503C00043000 | 2024-05-03 9:30AM EDT | 43.00 | 4.07 | 3.65 | 3.85 | +1.27 | +45.36% | 3 | 25 | 92.97% |
| LVS240503C00043500 | 2024-05-01 1:03PM EDT | 43.50 | 1.33 | 3.25 | 3.80 | 0.00 | - | 1 | 4 | 144.14% |
| LVS240503C00044000 | 2024-05-02 2:29PM EDT | 44.00 | 2.69 | 2.75 | 2.94 | 0.00 | - | 58 | 97 | 96.88% |
| LVS240503C00044500 | 2024-05-02 2:10PM EDT | 44.50 | 2.00 | 1.83 | 2.42 | 0.00 | - | 66 | 154 | 96.88% |
| LVS240503C00045000 | 2024-05-03 10:00AM EDT | 45.00 | 2.25 | 1.74 | 1.88 | +0.59 | +35.54% | 4 | 358 | 63.67% |
| LVS240503C00045500 | 2024-05-03 12:14PM EDT | 45.50 | 1.28 | 0.71 | 1.66 | +0.08 | +6.67% | 74 | 533 | 96.88% |
| LVS240503C00046000 | 2024-05-03 12:10PM EDT | 46.00 | 0.83 | 0.69 | 0.91 | +0.07 | +9.21% | 69 | 1,432 | 48.83% |
| LVS240503C00046500 | 2024-05-03 12:36PM EDT | 46.50 | 0.34 | 0.31 | 0.38 | -0.09 | -20.93% | 62 | 772 | 26.95% |
| LVS240503C00047000 | 2024-05-03 12:10PM EDT | 47.00 | 0.06 | 0.06 | 0.08 | -0.18 | -75.00% | 90 | 1,036 | 19.53% |
| LVS240503C00047500 | 2024-05-03 11:18AM EDT | 47.50 | 0.06 | 0.00 | 0.03 | -0.04 | -40.00% | 22 | 1,603 | 25.00% |
| LVS240503C00048000 | 2024-05-03 12:37PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 445 | 35.94% |
| LVS240503C00048500 | 2024-05-03 11:05AM EDT | 48.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 281 | 52.34% |
| LVS240503C00049000 | 2024-05-03 10:39AM EDT | 49.00 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 18 | 1,022 | 67.97% |
| LVS240503C00049500 | 2024-05-02 10:38AM EDT | 49.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 61 | 146.09% |
| LVS240503C00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 668 | 56.25% |
| LVS240503C00051000 | 2024-05-02 9:41AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 105 | 68.75% |
| LVS240503C00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 206 | 184 | 100.00% |
| LVS240503C00053000 | 2024-04-23 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 5 | 215 | 172.66% |
| LVS240503C00054000 | 2024-05-03 10:51AM EDT | 54.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 12 | 210 | 181.25% |
| LVS240503C00055000 | 2024-05-02 10:43AM EDT | 55.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 6 | 133 | 254.69% |
| LVS240503C00056000 | 2024-04-29 11:00AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 131.25% |
| LVS240503C00057000 | 2024-05-02 11:51AM EDT | 57.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 20 | 41 | 238.28% |
| LVS240503C00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 93 | 175.00% |
| LVS240503C00059000 | 2024-04-03 10:38AM EDT | 59.00 | 0.40 | 0.00 | 0.73 | 0.00 | - | 5 | 9 | 329.30% |
| LVS240503C00060000 | 2024-04-22 9:48AM EDT | 60.00 | 0.25 | 0.00 | 0.93 | 0.00 | - | 1 | 12 | 368.36% |
| LVS240503C00061000 | 2024-04-02 3:48PM EDT | 61.00 | 0.19 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 337.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00030000 | 2024-03-28 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 365.63% |
| LVS240503P00039000 | 2024-04-18 12:51PM EDT | 39.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | - | 6 | 226.17% |
| LVS240503P00041000 | 2024-04-24 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.92 | 0.00 | - | 10 | 29 | 246.48% |
| LVS240503P00042000 | 2024-05-01 9:42AM EDT | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 120 | 114 | 101.56% |
| LVS240503P00042500 | 2024-05-01 11:14AM EDT | 42.50 | 0.03 | 0.00 | 0.59 | 0.00 | - | 6 | 59 | 170.31% |
| LVS240503P00043000 | 2024-05-03 12:33PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 291 | 68.75% |
| LVS240503P00043500 | 2024-05-02 2:09PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 244 | 59.38% |
| LVS240503P00044000 | 2024-05-03 12:33PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 15,267 | 50.00% |
| LVS240503P00044500 | 2024-05-03 10:31AM EDT | 44.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6,806 | 15,033 | 54.69% |
| LVS240503P00045000 | 2024-05-03 10:44AM EDT | 45.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 56 | 1,794 | 52.34% |
| LVS240503P00045500 | 2024-05-02 3:42PM EDT | 45.50 | 0.02 | 0.00 | 0.19 | -0.03 | -60.00% | 6 | 383 | 63.87% |
| LVS240503P00046000 | 2024-05-03 9:45AM EDT | 46.00 | 0.05 | 0.00 | 0.03 | -0.07 | -58.33% | 45 | 1,141 | 23.83% |
| LVS240503P00046500 | 2024-05-03 10:48AM EDT | 46.50 | 0.12 | 0.04 | 0.06 | -0.17 | -58.62% | 4 | 141 | 14.45% |
| LVS240503P00047000 | 2024-05-03 11:45AM EDT | 47.00 | 0.26 | 0.25 | 0.28 | -0.22 | -45.83% | 31 | 52 | 0.00% |
| LVS240503P00047500 | 2024-05-03 10:10AM EDT | 47.50 | 0.65 | 0.67 | 0.77 | -0.15 | -18.75% | 2 | 71 | 0.00% |
| LVS240503P00048000 | 2024-05-03 11:46AM EDT | 48.00 | 1.20 | 1.15 | 1.41 | -0.02 | -1.64% | 5 | 17 | 54.10% |
| LVS240503P00048500 | 2024-04-30 10:55AM EDT | 48.50 | 3.45 | 0.88 | 1.76 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240503P00049000 | 2024-04-23 2:36PM EDT | 49.00 | 2.88 | 1.61 | 2.59 | 0.00 | - | 1 | 37 | 108.20% |
| LVS240503P00049500 | 2024-05-01 3:47PM EDT | 49.50 | 4.60 | 2.58 | 2.89 | 0.00 | - | 6 | 3 | 85.94% |
| LVS240503P00050000 | 2024-05-02 11:19AM EDT | 50.00 | 4.10 | 3.15 | 3.25 | 0.00 | - | 2 | 59 | 0.00% |
| LVS240503P00051000 | 2024-04-24 2:21PM EDT | 51.00 | 4.00 | 3.85 | 4.45 | -1.60 | -28.57% | 1 | 30 | 131.25% |
| LVS240503P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 6.61 | 4.95 | 5.50 | 0.00 | - | 12 | 0 | 163.28% |
| LVS240503P00053000 | 2024-05-01 3:37PM EDT | 53.00 | 6.05 | 6.05 | 6.40 | -2.30 | -27.54% | 1 | 9 | 157.03% |
| LVS240503P00055000 | 2024-05-01 3:37PM EDT | 55.00 | 10.20 | 8.15 | 8.40 | 0.00 | - | 13 | 5 | 191.41% |
| LVS240503P00060000 | 2024-04-18 9:32AM EDT | 60.00 | 13.00 | 13.10 | 13.35 | 0.00 | - | - | 0 | 242.19% |
| LVS240503P00062000 | 2024-04-26 9:32AM EDT | 62.00 | 16.80 | 14.90 | 16.30 | 0.00 | - | 7 | 0 | 364.06% |
© 2024 Yahoo. All rights reserved.