Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 1:51PM EDT | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 204.54% |
| LVS240621C00030000 | 2024-04-29 2:37PM EDT | 30.00 | 15.80 | 16.35 | 19.00 | 0.00 | - | 1 | 384 | 101.66% |
| LVS240621C00035000 | 2024-04-15 2:47PM EDT | 35.00 | 15.63 | 10.40 | 12.65 | 0.00 | - | 17 | 306 | 73.14% |
| LVS240621C00038000 | 2024-04-29 11:08AM EDT | 38.00 | 8.25 | 7.85 | 11.20 | 0.00 | - | 15 | 44 | 54.49% |
| LVS240621C00039000 | 2024-03-26 11:14AM EDT | 39.00 | 12.10 | 7.10 | 7.35 | 0.00 | - | 10 | 13 | 0.00% |
| LVS240621C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 6.18 | 5.60 | 9.20 | 0.00 | - | 60 | 605 | 78.98% |
| LVS240621C00041000 | 2024-04-26 10:03AM EDT | 41.00 | 5.40 | 4.70 | 7.65 | 0.00 | - | 1 | 24 | 62.77% |
| LVS240621C00042000 | 2024-05-02 9:52AM EDT | 42.00 | 3.95 | 5.30 | 7.35 | 0.00 | - | 1 | 706 | 51.03% |
| LVS240621C00043000 | 2024-05-03 3:32PM EDT | 43.00 | 4.47 | 4.00 | 4.95 | +0.06 | +1.36% | 10 | 465 | 38.67% |
| LVS240621C00044000 | 2024-05-03 1:22PM EDT | 44.00 | 3.80 | 3.70 | 3.80 | +0.47 | +14.11% | 5 | 1,458 | 30.64% |
| LVS240621C00045000 | 2024-05-03 3:49PM EDT | 45.00 | 2.96 | 2.92 | 3.05 | +0.02 | +0.68% | 1,815 | 24,890 | 29.15% |
| LVS240621C00046000 | 2024-05-03 3:54PM EDT | 46.00 | 2.40 | 2.36 | 2.39 | +0.06 | +2.56% | 158 | 1,396 | 28.08% |
| LVS240621C00047000 | 2024-05-03 3:44PM EDT | 47.00 | 1.80 | 1.81 | 1.84 | -0.12 | -6.25% | 300 | 1,080 | 27.49% |
| LVS240621C00048000 | 2024-05-03 3:04PM EDT | 48.00 | 1.33 | 1.35 | 1.38 | +0.02 | +1.53% | 49 | 1,759 | 27.00% |
| LVS240621C00049000 | 2024-05-03 3:54PM EDT | 49.00 | 1.00 | 0.98 | 1.02 | -0.03 | -2.91% | 66 | 1,297 | 26.83% |
| LVS240621C00050000 | 2024-05-03 3:49PM EDT | 50.00 | 0.66 | 0.69 | 0.72 | -0.06 | -8.33% | 196 | 3,814 | 26.39% |
| LVS240621C00052500 | 2024-05-03 1:17PM EDT | 52.50 | 0.30 | 0.25 | 0.28 | +0.01 | +3.45% | 15 | 3,226 | 26.03% |
| LVS240621C00055000 | 2024-05-03 3:04PM EDT | 55.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 38 | 3,036 | 26.66% |
| LVS240621C00057500 | 2024-05-02 3:49PM EDT | 57.50 | 0.05 | 0.05 | 0.18 | 0.00 | - | 19 | 1,466 | 35.69% |
| LVS240621C00060000 | 2024-05-02 1:18PM EDT | 60.00 | 0.03 | 0.01 | 0.46 | 0.00 | - | 81 | 2,715 | 51.42% |
| LVS240621C00062500 | 2024-04-22 3:32PM EDT | 62.50 | 0.04 | 0.01 | 0.62 | 0.00 | - | 3 | 1,116 | 52.25% |
| LVS240621C00065000 | 2024-04-30 10:00AM EDT | 65.00 | 0.50 | 0.00 | 1.27 | 0.00 | - | 1 | 1,130 | 68.16% |
| LVS240621C00067500 | 2024-04-17 2:10PM EDT | 67.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 5 | 539 | 47.66% |
| LVS240621C00070000 | 2024-04-19 11:08AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 980 | 69.53% |
| LVS240621C00075000 | 2024-04-03 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 919 | 72.27% |
| LVS240621C00080000 | 2024-05-03 1:54PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 25.00% |
| LVS240621C00085000 | 2024-01-02 2:31PM EDT | 85.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 437 | 104.30% |
| LVS240621C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2024-03-01 10:46AM EDT | 25.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 51 | 77.73% |
| LVS240621P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5 | 1,246 | 59.38% |
| LVS240621P00035000 | 2024-04-30 10:59AM EDT | 35.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 10 | 1,779 | 45.12% |
| LVS240621P00037000 | 2024-04-30 1:57PM EDT | 37.00 | 0.12 | 0.05 | 0.27 | 0.00 | - | 5 | 1,174 | 46.19% |
| LVS240621P00038000 | 2024-04-26 3:55PM EDT | 38.00 | 0.11 | 0.07 | 0.25 | -0.04 | -26.67% | 10 | 2,818 | 41.31% |
| LVS240621P00039000 | 2024-04-29 1:05PM EDT | 39.00 | 0.18 | 0.11 | 0.27 | 0.00 | - | 1 | 873 | 38.04% |
| LVS240621P00040000 | 2024-05-03 3:34PM EDT | 40.00 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 112 | 2,537 | 31.06% |
| LVS240621P00041000 | 2024-05-03 1:23PM EDT | 41.00 | 0.24 | 0.23 | 0.26 | -0.09 | -27.27% | 16 | 463 | 29.69% |
| LVS240621P00042000 | 2024-05-03 3:39PM EDT | 42.00 | 0.34 | 0.33 | 0.36 | -0.07 | -17.07% | 4 | 867 | 28.47% |
| LVS240621P00043000 | 2024-05-03 1:49PM EDT | 43.00 | 0.50 | 0.48 | 0.50 | -0.07 | -12.28% | 80 | 2,848 | 27.39% |
| LVS240621P00044000 | 2024-05-03 3:54PM EDT | 44.00 | 0.69 | 0.69 | 0.72 | -0.11 | -13.75% | 48 | 1,206 | 26.91% |
| LVS240621P00045000 | 2024-05-03 3:34PM EDT | 45.00 | 1.01 | 0.97 | 1.00 | -0.09 | -8.18% | 229 | 4,939 | 26.27% |
| LVS240621P00046000 | 2024-05-03 3:02PM EDT | 46.00 | 1.41 | 1.34 | 1.37 | -0.15 | -9.62% | 46 | 2,867 | 25.86% |
| LVS240621P00047000 | 2024-05-03 3:39PM EDT | 47.00 | 1.81 | 1.79 | 1.83 | -0.23 | -11.27% | 68 | 2,450 | 25.46% |
| LVS240621P00048000 | 2024-05-03 2:39PM EDT | 48.00 | 2.35 | 2.33 | 2.37 | -1.35 | -36.49% | 13 | 1,372 | 24.95% |
| LVS240621P00049000 | 2024-04-30 11:18AM EDT | 49.00 | 4.38 | 2.18 | 3.05 | 0.00 | - | 223 | 1,405 | 25.27% |
| LVS240621P00050000 | 2024-05-03 2:39PM EDT | 50.00 | 3.75 | 3.65 | 3.80 | -0.28 | -6.95% | 16 | 2,353 | 25.54% |
| LVS240621P00052500 | 2024-05-02 3:56PM EDT | 52.50 | 6.19 | 4.85 | 6.90 | 0.00 | - | 8 | 1,032 | 45.95% |
| LVS240621P00055000 | 2024-05-03 2:39PM EDT | 55.00 | 8.29 | 7.20 | 10.35 | -0.21 | -2.47% | 6 | 2,493 | 71.19% |
| LVS240621P00057500 | 2024-04-18 2:14PM EDT | 57.50 | 11.88 | 8.70 | 12.90 | 0.00 | - | 90 | 463 | 80.86% |
| LVS240621P00060000 | 2024-04-18 2:07PM EDT | 60.00 | 14.45 | 11.00 | 15.40 | 0.00 | - | 1 | 316 | 88.94% |
| LVS240621P00062500 | 2024-02-16 11:50AM EDT | 62.50 | 7.90 | 11.05 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LVS240621P00065000 | 2024-03-20 9:37AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00067500 | 2023-07-18 2:32PM EDT | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 2:45PM EDT | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 64.94% |
| LVS240621P00075000 | 2023-10-19 1:58PM EDT | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.