Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00035000 | 2024-05-03 11:51AM EDT | 35.00 | 11.75 | 9.85 | 14.00 | +0.36 | +3.16% | 80 | 33 | 75.78% |
| LVS240517C00038000 | 2024-05-03 11:51AM EDT | 38.00 | 8.75 | 7.05 | 10.90 | +0.80 | +10.06% | 35 | 12 | 64.26% |
| LVS240517C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 5.55 | 9.00 | +1.60 | +31.07% | 200 | 102 | 72.36% |
| LVS240517C00040500 | 2024-04-22 11:02AM EDT | 40.50 | 6.40 | 5.20 | 8.50 | 0.00 | - | - | 18 | 72.17% |
| LVS240517C00041000 | 2024-04-22 3:52PM EDT | 41.00 | 5.75 | 3.80 | 7.75 | 0.00 | - | - | 2 | 122.07% |
| LVS240517C00042000 | 2024-05-01 10:58AM EDT | 42.00 | 3.10 | 4.50 | 5.50 | 0.00 | - | 1 | 17 | 65.92% |
| LVS240517C00042500 | 2024-05-02 1:32PM EDT | 42.50 | 3.90 | 3.30 | 4.65 | 0.00 | - | 35 | 91 | 45.80% |
| LVS240517C00043000 | 2024-05-02 2:23PM EDT | 43.00 | 3.65 | 2.58 | 4.70 | 0.00 | - | 1 | 4 | 64.36% |
| LVS240517C00044000 | 2024-05-02 9:30AM EDT | 44.00 | 2.86 | 2.71 | 3.15 | +0.96 | +50.53% | 16 | 87 | 34.08% |
| LVS240517C00044500 | 2024-05-02 10:12AM EDT | 44.50 | 1.47 | 2.28 | 2.72 | 0.00 | - | 2 | 149 | 32.91% |
| LVS240517C00045000 | 2024-05-03 3:47PM EDT | 45.00 | 2.07 | 2.05 | 2.21 | +0.04 | +1.97% | 122 | 1,012 | 28.22% |
| LVS240517C00045500 | 2024-05-03 1:17PM EDT | 45.50 | 1.76 | 1.53 | 1.75 | +0.14 | +8.64% | 13 | 336 | 25.10% |
| LVS240517C00046000 | 2024-05-03 3:51PM EDT | 46.00 | 1.44 | 1.37 | 1.41 | +0.11 | +8.27% | 130 | 646 | 25.10% |
| LVS240517C00046500 | 2024-05-03 2:30PM EDT | 46.50 | 1.09 | 1.08 | 1.12 | +0.01 | +0.93% | 57 | 435 | 25.29% |
| LVS240517C00047000 | 2024-05-03 3:57PM EDT | 47.00 | 0.85 | 0.82 | 0.85 | +0.01 | +1.19% | 523 | 692 | 24.90% |
| LVS240517C00047500 | 2024-05-03 3:44PM EDT | 47.50 | 0.64 | 0.61 | 0.64 | +0.04 | +6.67% | 186 | 2,790 | 25.00% |
| LVS240517C00048000 | 2024-05-03 10:49AM EDT | 48.00 | 0.41 | 0.44 | 0.48 | -0.09 | -18.00% | 331 | 508 | 25.34% |
| LVS240517C00048500 | 2024-05-03 3:35PM EDT | 48.50 | 0.30 | 0.31 | 0.35 | -0.02 | -6.25% | 44 | 141 | 25.54% |
| LVS240517C00049000 | 2024-05-03 11:26AM EDT | 49.00 | 0.23 | 0.21 | 0.25 | -0.01 | -4.17% | 17 | 25 | 25.68% |
| LVS240517C00049500 | 2024-05-03 11:39AM EDT | 49.50 | 0.15 | 0.13 | 0.17 | +0.03 | +25.00% | 11 | 9 | 25.59% |
| LVS240517C00050000 | 2024-05-03 3:52PM EDT | 50.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 336 | 2,273 | 25.98% |
| LVS240517C00051000 | 2024-05-03 1:16PM EDT | 51.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 19 | 26.95% |
| LVS240517C00052000 | 2024-04-29 12:22PM EDT | 52.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 100 | 40.23% |
| LVS240517C00052500 | 2024-05-03 3:47PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 46 | 2,531 | 28.13% |
| LVS240517C00053000 | 2024-05-02 1:19PM EDT | 53.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 50.00% |
| LVS240517C00054000 | 2024-04-26 2:24PM EDT | 54.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 2 | 50 | 73.83% |
| LVS240517C00055000 | 2024-05-03 1:09PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 8,072 | 34.38% |
| LVS240517C00057500 | 2024-05-03 9:40AM EDT | 57.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,226 | 46.09% |
| LVS240517C00060000 | 2024-04-25 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 3,054 | 71.48% |
| LVS240517C00062500 | 2024-04-25 1:14PM EDT | 62.50 | 0.02 | 0.00 | 1.23 | 0.00 | - | 1 | 150 | 116.89% |
| LVS240517C00065000 | 2024-04-22 10:01AM EDT | 65.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 7 | 42 | 105.47% |
| LVS240517C00070000 | 2024-04-18 10:55AM EDT | 70.00 | 0.40 | 0.00 | 0.88 | 0.00 | - | - | 1 | 136.13% |
| LVS240517C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 3 | 5 | 149.51% |
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 | 0.95 | 0.00 | - | 2 | 4 | 119.14% |
| LVS240517P00037500 | 2024-04-22 3:17PM EDT | 37.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 40 | 106.45% |
| LVS240517P00040000 | 2024-05-03 10:53AM EDT | 40.00 | 0.04 | 0.00 | 0.15 | +0.01 | +33.33% | 20 | 531 | 55.37% |
| LVS240517P00040500 | 2024-04-25 3:51PM EDT | 40.50 | 0.08 | 0.00 | 1.11 | 0.00 | - | - | 142 | 75.78% |
| LVS240517P00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 67 | 48.54% |
| LVS240517P00041500 | 2024-05-02 2:40PM EDT | 41.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 6 | 56 | 45.12% |
| LVS240517P00042000 | 2024-05-02 2:27PM EDT | 42.00 | 0.06 | 0.01 | 0.43 | 0.00 | - | 5 | 18 | 57.23% |
| LVS240517P00042500 | 2024-05-03 1:17PM EDT | 42.50 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 31 | 495 | 31.84% |
| LVS240517P00043000 | 2024-05-03 3:03PM EDT | 43.00 | 0.08 | 0.06 | 0.09 | -0.10 | -55.56% | 11 | 399 | 30.47% |
| LVS240517P00043500 | 2024-05-03 2:15PM EDT | 43.50 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 44 | 243 | 28.71% |
| LVS240517P00044000 | 2024-05-03 1:13PM EDT | 44.00 | 0.16 | 0.14 | 0.16 | -0.06 | -27.27% | 412 | 636 | 28.32% |
| LVS240517P00044500 | 2024-05-03 2:15PM EDT | 44.50 | 0.23 | 0.19 | 0.23 | -0.09 | -28.12% | 22 | 318 | 27.93% |
| LVS240517P00045000 | 2024-05-03 3:26PM EDT | 45.00 | 0.34 | 0.30 | 0.32 | -0.09 | -20.93% | 226 | 3,010 | 27.44% |
| LVS240517P00045500 | 2024-05-03 11:30AM EDT | 45.50 | 0.51 | 0.42 | 0.45 | -0.38 | -42.70% | 37 | 288 | 27.34% |
| LVS240517P00046000 | 2024-05-03 3:02PM EDT | 46.00 | 0.66 | 0.60 | 0.62 | -0.05 | -7.04% | 85 | 381 | 27.44% |
| LVS240517P00046500 | 2024-05-03 1:21PM EDT | 46.50 | 0.83 | 0.81 | 0.83 | -0.22 | -20.95% | 34 | 433 | 27.54% |
| LVS240517P00047000 | 2024-05-03 3:28PM EDT | 47.00 | 1.07 | 1.05 | 1.07 | -0.27 | -20.15% | 661 | 149 | 27.39% |
| LVS240517P00047500 | 2024-05-03 1:13PM EDT | 47.50 | 1.37 | 1.33 | 1.37 | -0.19 | -12.18% | 23 | 692 | 27.78% |
| LVS240517P00048000 | 2024-04-30 3:34PM EDT | 48.00 | 3.60 | 1.65 | 2.04 | 0.00 | - | 1 | 56 | 37.89% |
| LVS240517P00048500 | 2024-04-23 10:07AM EDT | 48.50 | 2.17 | 1.93 | 2.09 | -0.23 | -9.58% | 1 | 2 | 29.15% |
| LVS240517P00049500 | 2024-04-26 10:27AM EDT | 49.50 | 4.05 | 2.82 | 3.95 | 0.00 | - | 20 | 20 | 64.06% |
| LVS240517P00050000 | 2024-05-02 3:58PM EDT | 50.00 | 3.65 | 3.30 | 3.60 | 0.00 | - | 40 | 2,820 | 41.26% |
| LVS240517P00051000 | 2024-05-02 3:14PM EDT | 51.00 | 4.45 | 3.65 | 4.55 | 0.00 | - | 90 | 210 | 46.29% |
| LVS240517P00052500 | 2024-04-29 12:38PM EDT | 52.50 | 6.71 | 4.55 | 6.85 | 0.00 | - | 1 | 1,645 | 85.16% |
| LVS240517P00055000 | 2024-05-03 12:02PM EDT | 55.00 | 8.38 | 6.90 | 9.70 | -0.02 | -0.24% | 4 | 975 | 55.27% |
| LVS240517P00057500 | 2024-04-17 9:31AM EDT | 57.50 | 6.87 | 8.90 | 12.90 | 0.00 | - | 3 | 259 | 74.02% |
| LVS240517P00060000 | 2024-04-01 12:55PM EDT | 60.00 | 6.69 | 14.95 | 15.25 | 0.00 | - | 4 | 20 | 158.15% |
| LVS240517P00070000 | 2024-04-17 3:59PM EDT | 70.00 | 19.80 | 21.30 | 24.85 | 0.00 | - | - | 10 | 198.34% |
© 2024 Yahoo. All rights reserved.