Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 40.00 | 6.04 | 5.00 | 7.55 | 0.00 | - | - | 4 | 60.89% |
| LVS240531C00043000 | 2024-04-18 10:07AM EDT | 43.00 | 3.75 | 2.80 | 4.25 | 0.00 | - | - | 10 | 32.96% |
| LVS240531C00045000 | 2024-05-02 9:50AM EDT | 45.00 | 2.00 | 2.29 | 2.67 | +0.56 | +38.89% | 50 | 297 | 30.76% |
| LVS240531C00046000 | 2024-05-03 10:15AM EDT | 46.00 | 1.75 | 1.42 | 2.19 | +0.10 | +6.06% | 1 | 55 | 33.55% |
| LVS240531C00047000 | 2024-05-03 10:13AM EDT | 47.00 | 1.26 | 1.22 | 1.34 | -0.04 | -3.08% | 6 | 128 | 27.08% |
| LVS240531C00048000 | 2024-05-03 10:51AM EDT | 48.00 | 0.80 | 0.79 | 0.88 | +0.04 | +5.26% | 1 | 99 | 26.17% |
| LVS240531C00049000 | 2024-05-02 2:12PM EDT | 49.00 | 0.50 | 0.48 | 0.57 | 0.00 | - | 9 | 17 | 26.07% |
| LVS240531C00050000 | 2024-05-03 3:51PM EDT | 50.00 | 0.31 | 0.28 | 0.35 | -0.03 | -8.82% | 18 | 58 | 25.98% |
| LVS240531C00051000 | 2024-05-03 12:59PM EDT | 51.00 | 0.16 | 0.15 | 0.49 | +0.04 | +33.33% | 9 | 79 | 34.67% |
| LVS240531C00052000 | 2024-04-25 1:27PM EDT | 52.00 | 0.11 | 0.07 | 0.97 | 0.00 | - | 100 | 6 | 51.81% |
| LVS240531C00053000 | 2024-05-03 11:44AM EDT | 53.00 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 8 | 25 | 28.42% |
| LVS240531C00054000 | 2024-05-03 1:37PM EDT | 54.00 | 0.03 | 0.03 | 0.09 | -0.04 | -57.14% | 200 | 2 | 31.06% |
| LVS240531C00055000 | 2024-04-25 1:25PM EDT | 55.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 100 | 1 | 55.47% |
| LVS240531C00056000 | 2024-04-19 9:46AM EDT | 56.00 | 0.47 | 0.00 | 1.23 | 0.00 | - | 3 | 3 | 59.96% |
| LVS240531C00060000 | 2024-04-15 1:07PM EDT | 60.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 7 | 8 | 88.57% |
| LVS240531C00062000 | 2024-04-11 1:18PM EDT | 62.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | - | 10 | 70.12% |
| LVS240531C00063000 | 2024-04-29 2:36PM EDT | 63.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 99.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00040000 | 2024-05-03 1:29PM EDT | 40.00 | 0.10 | 0.04 | 0.10 | +0.05 | +100.00% | 1 | 247 | 35.74% |
| LVS240531P00041000 | 2024-05-02 1:14PM EDT | 41.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 13 | 150 | 31.25% |
| LVS240531P00042000 | 2024-05-03 3:46PM EDT | 42.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 34 | 45 | 29.49% |
| LVS240531P00043000 | 2024-05-03 3:07PM EDT | 43.00 | 0.23 | 0.21 | 0.24 | -0.09 | -28.12% | 1 | 100 | 28.22% |
| LVS240531P00044000 | 2024-05-03 9:35AM EDT | 44.00 | 0.40 | 0.36 | 0.39 | -0.07 | -14.89% | 3 | 101 | 27.39% |
| LVS240531P00045000 | 2024-05-03 3:46PM EDT | 45.00 | 0.59 | 0.58 | 0.63 | -0.13 | -18.06% | 54 | 221 | 26.93% |
| LVS240531P00046000 | 2024-05-03 3:46PM EDT | 46.00 | 0.93 | 0.89 | 0.99 | -0.20 | -17.70% | 30 | 65 | 26.95% |
| LVS240531P00047000 | 2024-05-01 12:39PM EDT | 47.00 | 2.76 | 1.35 | 1.85 | 0.00 | - | 2 | 19 | 34.42% |
| LVS240531P00048000 | 2024-04-30 2:22PM EDT | 48.00 | 3.80 | 1.52 | 2.05 | 0.00 | - | 11 | 12 | 27.00% |
| LVS240531P00049000 | 2024-04-24 3:04PM EDT | 49.00 | 3.85 | 1.76 | 2.81 | 0.00 | - | 5 | 13 | 28.57% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 50.00 | 4.00 | 3.40 | 5.65 | 0.00 | - | - | 7 | 50.00% |
| LVS240531P00051000 | 2024-04-18 10:09AM EDT | 51.00 | 5.49 | 3.80 | 5.50 | 0.00 | - | - | 27 | 55.42% |
| LVS240531P00054000 | 2024-04-16 9:32AM EDT | 54.00 | 4.95 | 7.05 | 9.40 | 0.00 | - | - | 0 | 64.60% |
© 2024 Yahoo. All rights reserved.