Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00025000 | 2024-05-03 11:28AM EDT | 25.00 | 21.74 | 21.00 | 24.15 | -6.34 | -22.58% | 2 | 14 | 76.81% |
| LVS240920C00030000 | 2024-02-12 1:40PM EDT | 30.00 | 25.38 | 22.00 | 26.45 | 0.00 | - | - | 5 | 157.84% |
| LVS240920C00035000 | 2024-04-19 9:47AM EDT | 35.00 | 12.30 | 10.50 | 14.10 | 0.00 | - | 1 | 8 | 65.09% |
| LVS240920C00040000 | 2024-05-02 10:07AM EDT | 40.00 | 6.90 | 8.15 | 8.30 | 0.00 | - | 2 | 168 | 36.82% |
| LVS240920C00041000 | 2024-05-03 3:58PM EDT | 41.00 | 7.40 | 7.10 | 8.20 | +0.05 | +0.68% | 19 | 42,559 | 43.26% |
| LVS240920C00042000 | 2024-05-03 3:58PM EDT | 42.00 | 6.70 | 6.65 | 6.80 | +0.57 | +9.30% | 1 | 94 | 35.40% |
| LVS240920C00043000 | 2024-05-02 3:35PM EDT | 43.00 | 5.85 | 5.95 | 6.10 | 0.00 | - | 2 | 33 | 34.72% |
| LVS240920C00044000 | 2024-05-03 9:30AM EDT | 44.00 | 5.58 | 5.30 | 5.40 | +0.38 | +7.31% | 1 | 17 | 33.74% |
| LVS240920C00045000 | 2024-05-02 3:58PM EDT | 45.00 | 4.70 | 4.70 | 4.80 | 0.00 | - | 20 | 388 | 33.35% |
| LVS240920C00046000 | 2024-05-03 12:55PM EDT | 46.00 | 4.10 | 4.15 | 4.25 | -0.03 | -0.73% | 401 | 472 | 33.05% |
| LVS240920C00047000 | 2024-05-02 3:55PM EDT | 47.00 | 3.80 | 3.60 | 3.70 | +0.15 | +4.11% | 399 | 485 | 32.40% |
| LVS240920C00048000 | 2024-05-03 10:25AM EDT | 48.00 | 3.15 | 3.10 | 3.25 | +0.22 | +7.51% | 1 | 297 | 32.25% |
| LVS240920C00049000 | 2024-05-03 2:30PM EDT | 49.00 | 2.74 | 2.72 | 2.76 | -0.06 | -2.14% | 66 | 842 | 31.42% |
| LVS240920C00050000 | 2024-05-03 3:15PM EDT | 50.00 | 2.33 | 2.32 | 2.38 | +0.13 | +5.91% | 103 | 2,810 | 31.18% |
| LVS240920C00052500 | 2024-05-03 10:05AM EDT | 52.50 | 1.52 | 1.53 | 1.58 | +0.02 | +1.33% | 6 | 2,042 | 30.43% |
| LVS240920C00055000 | 2024-05-03 12:39PM EDT | 55.00 | 0.99 | 0.97 | 1.03 | +0.29 | +41.43% | 15 | 1,544 | 30.07% |
| LVS240920C00057500 | 2024-05-03 1:52PM EDT | 57.50 | 0.66 | 0.60 | 0.65 | +0.26 | +65.00% | 1 | 588 | 29.74% |
| LVS240920C00060000 | 2024-05-03 9:44AM EDT | 60.00 | 0.42 | 0.37 | 0.41 | +0.06 | +16.67% | 11 | 505 | 29.69% |
| LVS240920C00062500 | 2024-05-01 9:30AM EDT | 62.50 | 0.12 | 0.22 | 0.27 | 0.00 | - | 100 | 156 | 30.08% |
| LVS240920C00065000 | 2024-05-03 3:43PM EDT | 65.00 | 0.19 | 0.08 | 0.65 | -0.10 | -34.48% | 2 | 765 | 40.82% |
| LVS240920C00070000 | 2024-05-03 9:44AM EDT | 70.00 | 0.03 | 0.02 | 0.31 | -0.03 | -50.00% | 11 | 1,656 | 39.75% |
| LVS240920C00075000 | 2024-04-18 12:37PM EDT | 75.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 2 | 40 | 52.54% |
| LVS240920C00080000 | 2024-04-09 2:55PM EDT | 80.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 5 | 6 | 57.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-05-03 3:43PM EDT | 25.00 | 0.11 | 0.00 | 0.11 | +0.08 | +266.67% | 2 | 3 | 52.15% |
| LVS240920P00030000 | 2024-05-03 3:42PM EDT | 30.00 | 0.19 | 0.05 | 0.19 | +0.05 | +35.71% | 2 | 111 | 42.77% |
| LVS240920P00035000 | 2024-05-01 3:04PM EDT | 35.00 | 0.40 | 0.28 | 0.32 | 0.00 | - | 7 | 353 | 33.89% |
| LVS240920P00040000 | 2024-05-03 11:21AM EDT | 40.00 | 0.93 | 0.87 | 0.93 | -0.10 | -9.71% | 30 | 3,478 | 30.59% |
| LVS240920P00041000 | 2024-05-03 9:49AM EDT | 41.00 | 1.11 | 1.08 | 1.13 | -0.13 | -10.48% | 15 | 304 | 30.01% |
| LVS240920P00042000 | 2024-05-02 3:23PM EDT | 42.00 | 1.44 | 1.33 | 1.38 | 0.00 | - | 10 | 382 | 29.59% |
| LVS240920P00043000 | 2024-05-03 11:20AM EDT | 43.00 | 1.66 | 1.62 | 1.66 | -0.03 | -1.78% | 5 | 1,397 | 29.08% |
| LVS240920P00044000 | 2024-05-03 10:22AM EDT | 44.00 | 2.04 | 1.95 | 2.00 | -0.06 | -2.86% | 13 | 672 | 28.76% |
| LVS240920P00045000 | 2024-05-02 11:55AM EDT | 45.00 | 2.71 | 2.32 | 2.38 | 0.00 | - | 325 | 2,080 | 28.39% |
| LVS240920P00046000 | 2024-05-03 2:09PM EDT | 46.00 | 2.75 | 2.75 | 2.79 | -0.15 | -5.17% | 4 | 639 | 27.88% |
| LVS240920P00047000 | 2024-05-03 2:51PM EDT | 47.00 | 3.26 | 3.20 | 3.30 | -0.49 | -13.07% | 33 | 1,139 | 27.83% |
| LVS240920P00048000 | 2024-05-03 1:21PM EDT | 48.00 | 3.70 | 3.70 | 3.80 | -0.40 | -9.76% | 134 | 1,204 | 27.27% |
| LVS240920P00049000 | 2024-04-29 12:32PM EDT | 49.00 | 4.80 | 4.25 | 4.35 | 0.00 | - | 3 | 465 | 26.73% |
| LVS240920P00050000 | 2024-05-02 3:11PM EDT | 50.00 | 5.00 | 4.85 | 5.00 | 0.00 | - | 67 | 1,259 | 26.65% |
| LVS240920P00052500 | 2024-05-02 2:46PM EDT | 52.50 | 6.65 | 6.55 | 6.70 | 0.00 | - | 2 | 741 | 25.29% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 55.00 | 9.68 | 7.50 | 9.75 | 0.00 | - | 205 | 1,150 | 36.45% |
| LVS240920P00057500 | 2024-04-08 2:23PM EDT | 57.50 | 7.10 | 8.80 | 11.35 | 0.00 | - | 4 | 424 | 30.76% |
| LVS240920P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 7.84 | 11.00 | 15.75 | 0.00 | - | 2 | 73 | 56.49% |
| LVS240920P00062500 | 2024-03-12 3:28PM EDT | 62.50 | 10.40 | 10.60 | 12.45 | 0.00 | - | 1 | 42 | 0.00% |
| LVS240920P00065000 | 2024-04-16 2:13PM EDT | 65.00 | 14.63 | 16.00 | 20.75 | 0.00 | - | 2 | 33 | 65.19% |
© 2024 Yahoo. All rights reserved.