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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00042000 | 2024-04-26 9:38AM EDT | 42.00 | 3.90 | 3.20 | 5.10 | 0.00 | - | 4 | 46 | 38.18% |
| LVS240524C00044000 | 2024-04-19 9:35AM EDT | 44.00 | 3.45 | 2.68 | 3.20 | 0.00 | - | 1 | 1 | 29.59% |
| LVS240524C00045000 | 2024-05-02 11:09AM EDT | 45.00 | 2.28 | 2.11 | 2.43 | +0.58 | +34.12% | 1 | 2 | 29.20% |
| LVS240524C00046000 | 2024-05-03 11:49AM EDT | 46.00 | 1.58 | 1.60 | 2.13 | +0.11 | +7.48% | 15 | 307 | 37.35% |
| LVS240524C00047000 | 2024-05-03 3:55PM EDT | 47.00 | 1.09 | 1.07 | 1.13 | -0.01 | -0.91% | 33 | 30 | 26.56% |
| LVS240524C00048000 | 2024-05-03 3:44PM EDT | 48.00 | 0.64 | 0.64 | 0.70 | -0.08 | -11.11% | 10 | 95 | 25.98% |
| LVS240524C00049000 | 2024-04-30 2:26PM EDT | 49.00 | 0.41 | 0.37 | 0.44 | +0.25 | +156.25% | 1 | 142 | 26.61% |
| LVS240524C00050000 | 2024-05-03 11:47AM EDT | 50.00 | 0.21 | 0.18 | 0.25 | -0.03 | -12.50% | 46 | 95 | 26.56% |
| LVS240524C00051000 | 2024-05-02 11:41AM EDT | 51.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 8 | 20 | 26.37% |
| LVS240524C00052000 | 2024-05-03 11:46AM EDT | 52.00 | 0.04 | 0.03 | 0.58 | -0.01 | -20.00% | 24 | 46 | 48.39% |
| LVS240524C00053000 | 2024-04-29 9:35AM EDT | 53.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 100 | 91 | 35.45% |
| LVS240524C00054000 | 2024-05-03 2:35PM EDT | 54.00 | 0.04 | 0.01 | 0.12 | +0.01 | +33.33% | 9 | 54 | 38.09% |
| LVS240524C00055000 | 2024-04-25 10:16AM EDT | 55.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 100 | 208 | 53.61% |
| LVS240524C00056000 | 2024-05-03 10:42AM EDT | 56.00 | 0.02 | 0.00 | 0.36 | -0.01 | -33.33% | 3 | 9 | 58.98% |
| LVS240524C00057000 | 2024-04-16 1:17PM EDT | 57.00 | 0.37 | 0.00 | 2.13 | 0.00 | - | 6 | 40 | 88.82% |
| LVS240524C00058000 | 2024-04-17 1:41PM EDT | 58.00 | 0.28 | 0.00 | 0.32 | 0.00 | - | - | 3 | 55.47% |
| LVS240524C00061000 | 2024-04-08 11:07AM EDT | 61.00 | 0.26 | 0.00 | 2.13 | 0.00 | - | - | 2 | 106.45% |
| LVS240524C00062000 | 2024-04-18 10:32AM EDT | 62.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 87.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00039000 | 2024-05-01 11:44AM EDT | 39.00 | 0.07 | 0.01 | 1.24 | 0.00 | - | 8 | 9 | 75.49% |
| LVS240524P00040000 | 2024-05-01 1:04PM EDT | 40.00 | 0.13 | 0.03 | 1.19 | 0.00 | - | 23 | 41 | 67.63% |
| LVS240524P00041000 | 2024-05-01 11:54AM EDT | 41.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 10 | 68 | 36.13% |
| LVS240524P00042000 | 2024-05-02 2:37PM EDT | 42.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 27 | 808 | 32.23% |
| LVS240524P00043000 | 2024-05-03 10:42AM EDT | 43.00 | 0.18 | 0.15 | 0.18 | -0.06 | -25.00% | 7 | 81 | 29.88% |
| LVS240524P00044000 | 2024-05-03 1:29PM EDT | 44.00 | 0.29 | 0.26 | 1.54 | -0.08 | -21.62% | 25 | 41 | 63.09% |
| LVS240524P00045000 | 2024-05-03 9:40AM EDT | 45.00 | 0.51 | 0.47 | 0.86 | -0.32 | -38.55% | 1 | 114 | 37.01% |
| LVS240524P00046000 | 2024-05-03 1:29PM EDT | 46.00 | 0.79 | 0.78 | 1.79 | -0.23 | -22.55% | 45 | 57 | 49.51% |
| LVS240524P00047000 | 2024-05-02 11:08AM EDT | 47.00 | 1.92 | 1.21 | 1.72 | 0.00 | - | 2 | 21 | 36.87% |
| LVS240524P00048000 | 2024-04-26 9:32AM EDT | 48.00 | 3.25 | 1.80 | 1.96 | 0.00 | - | 2 | 14 | 29.05% |
| LVS240524P00049000 | 2024-05-03 10:42AM EDT | 49.00 | 2.77 | 2.40 | 4.25 | -1.68 | -37.75% | 3 | 40 | 66.99% |
| LVS240524P00050000 | 2024-05-01 9:53AM EDT | 50.00 | 5.19 | 3.35 | 4.75 | 0.00 | - | 6 | 17 | 63.14% |
| LVS240524P00051000 | 2024-04-12 3:42PM EDT | 51.00 | 2.64 | 3.25 | 6.35 | 0.00 | - | 1 | 12 | 84.47% |
| LVS240524P00052000 | 2024-04-18 11:20AM EDT | 52.00 | 5.47 | 5.15 | 5.50 | 0.00 | - | 1 | 2 | 41.31% |
| LVS240524P00053000 | 2024-04-04 10:55AM EDT | 53.00 | 2.14 | 4.50 | 8.20 | 0.00 | - | 1 | 1 | 94.19% |
| LVS240524P00054000 | 2024-05-03 1:11PM EDT | 54.00 | 7.45 | 5.20 | 9.35 | +4.41 | +145.07% | 3 | 13 | 103.96% |
© 2024 Yahoo. All rights reserved.