Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240712C00038000 | 2024-05-30 12:51PM EDT | 38.00 | 6.50 | 4.20 | 8.00 | 0.00 | - | 2 | 2 | 133.69% |
| LVS240712C00040000 | 2024-06-10 3:04PM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240712C00041000 | 2024-07-02 3:41PM EDT | 41.00 | 1.62 | 0.00 | 0.00 | -0.48 | -22.86% | 1 | 0 | 0.00% |
| LVS240712C00042000 | 2024-07-02 3:59PM EDT | 42.00 | 0.90 | 0.00 | 0.00 | -0.63 | -41.18% | 2,150 | 0 | 0.00% |
| LVS240712C00043000 | 2024-07-02 3:24PM EDT | 43.00 | 0.42 | 0.00 | 0.00 | -0.36 | -46.15% | 266 | 0 | 3.13% |
| LVS240712C00043500 | 2024-07-02 3:00PM EDT | 43.50 | 0.26 | 0.00 | 0.00 | -0.29 | -52.73% | 161 | 0 | 6.25% |
| LVS240712C00044000 | 2024-07-02 1:20PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | -0.20 | -52.63% | 13 | 0 | 6.25% |
| LVS240712C00044500 | 2024-07-02 3:08PM EDT | 44.50 | 0.11 | 0.00 | 0.00 | -0.15 | -57.69% | 22 | 0 | 6.25% |
| LVS240712C00045000 | 2024-07-02 3:48PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | -0.10 | -58.82% | 49 | 0 | 12.50% |
| LVS240712C00045500 | 2024-07-02 3:49PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | -0.09 | -69.23% | 9 | 0 | 12.50% |
| LVS240712C00046000 | 2024-07-02 1:17PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 86 | 0 | 12.50% |
| LVS240712C00046500 | 2024-07-02 10:39AM EDT | 46.50 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 1 | 0 | 12.50% |
| LVS240712C00047000 | 2024-07-01 2:09PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LVS240712C00047500 | 2024-07-02 9:43AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 3 | 0 | 12.50% |
| LVS240712C00048000 | 2024-06-28 2:13PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LVS240712C00048500 | 2024-06-28 2:28PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240712C00049000 | 2024-07-01 1:32PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| LVS240712C00050000 | 2024-07-02 1:07PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 1 | 0 | 25.00% |
| LVS240712C00051000 | 2024-05-31 12:18PM EDT | 51.00 | 0.14 | 0.01 | 1.28 | 0.00 | - | 10 | 10 | 108.69% |
| LVS240712C00053000 | 2024-06-21 1:54PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| LVS240712C00054000 | 2024-06-18 1:45PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240712C00055000 | 2024-06-18 1:44PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LVS240712C00065000 | 2024-06-24 11:35AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240712P00034000 | 2024-06-27 12:40PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240712P00036000 | 2024-07-02 12:52PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| LVS240712P00037000 | 2024-07-02 12:53PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 200 | 0 | 25.00% |
| LVS240712P00038000 | 2024-07-01 1:44PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LVS240712P00039000 | 2024-07-02 12:50PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 200 | 0 | 12.50% |
| LVS240712P00040000 | 2024-07-02 3:28PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 2,253 | 0 | 12.50% |
| LVS240712P00041000 | 2024-07-02 3:59PM EDT | 41.00 | 0.23 | 0.00 | 0.00 | +0.02 | +9.52% | 8 | 0 | 6.25% |
| LVS240712P00041500 | 2024-07-02 2:37PM EDT | 41.50 | 0.36 | 0.00 | 0.00 | +0.10 | +38.46% | 206 | 0 | 3.13% |
| LVS240712P00042000 | 2024-07-02 3:49PM EDT | 42.00 | 0.50 | 0.00 | 0.00 | +0.11 | +28.21% | 1,508 | 0 | 1.56% |
| LVS240712P00042500 | 2024-07-02 3:41PM EDT | 42.50 | 0.70 | 0.00 | 0.00 | +0.11 | +18.64% | 845 | 0 | 0.00% |
| LVS240712P00043000 | 2024-07-02 3:35PM EDT | 43.00 | 1.02 | 0.00 | 0.00 | +0.17 | +20.00% | 181 | 0 | 0.00% |
| LVS240712P00043500 | 2024-07-02 3:29PM EDT | 43.50 | 1.36 | 0.00 | 0.00 | +0.25 | +22.52% | 68 | 0 | 0.00% |
| LVS240712P00044000 | 2024-07-02 11:16AM EDT | 44.00 | 1.66 | 0.00 | 0.00 | +0.27 | +19.42% | 2 | 0 | 0.00% |
| LVS240712P00044500 | 2024-07-01 11:37AM EDT | 44.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LVS240712P00045000 | 2024-07-02 11:00AM EDT | 45.00 | 2.50 | 0.00 | 0.00 | +0.27 | +12.11% | 1 | 0 | 0.00% |
| LVS240712P00046000 | 2024-07-02 12:50PM EDT | 46.00 | 3.75 | 0.00 | 0.00 | +1.98 | +111.86% | 1 | 0 | 0.00% |
| LVS240712P00047000 | 2024-06-28 12:06PM EDT | 47.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240712P00048000 | 2024-06-28 2:13PM EDT | 48.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240712P00049000 | 2024-06-24 9:44AM EDT | 49.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240712P00050000 | 2024-06-28 10:04AM EDT | 50.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.