Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2024-04-09 1:24PM EDT | 18.00 | 34.30 | 27.30 | 29.55 | 0.00 | - | 1 | 112 | 77.20% |
| LVS250117C00020000 | 2024-02-29 12:58PM EDT | 20.00 | 34.00 | 29.65 | 34.25 | 0.00 | - | 5 | 19 | 146.85% |
| LVS250117C00023000 | 2023-10-12 3:35PM EDT | 23.00 | 24.00 | 25.35 | 26.15 | 0.00 | - | 1 | 84 | 82.86% |
| LVS250117C00025000 | 2024-05-01 9:47AM EDT | 25.00 | 20.50 | 21.70 | 22.50 | 0.00 | - | 1 | 72 | 52.49% |
| LVS250117C00028000 | 2024-03-27 3:39PM EDT | 28.00 | 24.20 | 17.15 | 19.95 | 0.00 | - | 2 | 97 | 52.86% |
| LVS250117C00030000 | 2024-04-26 12:24PM EDT | 30.00 | 16.59 | 17.65 | 17.85 | 0.00 | - | 1 | 1,406 | 45.75% |
| LVS250117C00033000 | 2024-04-01 9:51AM EDT | 33.00 | 21.35 | 13.25 | 15.00 | 0.00 | - | 5 | 107 | 40.19% |
| LVS250117C00035000 | 2024-04-24 12:47PM EDT | 35.00 | 12.16 | 12.75 | 13.85 | 0.00 | - | 25 | 406 | 44.53% |
| LVS250117C00037000 | 2024-04-30 11:07AM EDT | 37.00 | 11.45 | 11.40 | 11.95 | +1.05 | +10.10% | 2 | 59 | 39.98% |
| LVS250117C00040000 | 2024-05-02 12:43PM EDT | 40.00 | 9.30 | 9.55 | 9.75 | 0.00 | - | 20 | 1,323 | 38.33% |
| LVS250117C00042000 | 2024-04-29 11:54AM EDT | 42.00 | 7.55 | 7.55 | 8.40 | 0.00 | - | 12 | 406 | 37.28% |
| LVS250117C00045000 | 2024-05-02 12:02PM EDT | 45.00 | 6.49 | 6.35 | 6.55 | +0.42 | +6.92% | 1 | 752 | 35.67% |
| LVS250117C00047000 | 2024-05-03 12:51PM EDT | 47.00 | 5.40 | 5.35 | 5.50 | 0.00 | - | 15 | 1,131 | 34.94% |
| LVS250117C00050000 | 2024-05-03 10:04AM EDT | 50.00 | 4.14 | 4.05 | 4.10 | +0.10 | +2.48% | 2 | 2,175 | 33.67% |
| LVS250117C00052500 | 2024-05-03 12:50PM EDT | 52.50 | 3.15 | 3.10 | 3.20 | +0.73 | +30.17% | 203 | 1,597 | 33.13% |
| LVS250117C00055000 | 2024-05-03 10:23AM EDT | 55.00 | 2.42 | 2.40 | 2.46 | -0.03 | -1.22% | 21 | 3,081 | 32.64% |
| LVS250117C00057500 | 2024-05-02 2:34PM EDT | 57.50 | 1.85 | 1.81 | 1.87 | -0.03 | -1.60% | 1 | 1,819 | 32.24% |
| LVS250117C00060000 | 2024-05-02 1:41PM EDT | 60.00 | 1.45 | 1.08 | 1.42 | +0.10 | +7.41% | 6 | 3,365 | 32.02% |
| LVS250117C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 1.11 | 1.02 | 1.06 | +0.06 | +5.71% | 2 | 403 | 31.74% |
| LVS250117C00065000 | 2024-05-01 3:22PM EDT | 65.00 | 0.55 | 0.75 | 0.79 | 0.00 | - | 16 | 2,743 | 31.57% |
| LVS250117C00067500 | 2024-05-02 3:50PM EDT | 67.50 | 0.58 | 0.54 | 0.59 | 0.00 | - | 80 | 331 | 31.47% |
| LVS250117C00070000 | 2024-05-01 11:51AM EDT | 70.00 | 0.32 | 0.40 | 0.44 | 0.00 | - | 13 | 2,360 | 31.45% |
| LVS250117C00075000 | 2024-04-29 3:45PM EDT | 75.00 | 0.20 | 0.22 | 0.27 | 0.00 | - | 4 | 778 | 32.03% |
| LVS250117C00080000 | 2024-05-01 11:14AM EDT | 80.00 | 0.16 | 0.11 | 0.75 | 0.00 | - | 2 | 654 | 43.77% |
| LVS250117C00085000 | 2024-05-01 11:51AM EDT | 85.00 | 0.11 | 0.05 | 0.59 | 0.00 | - | 3 | 169 | 44.78% |
| LVS250117C00090000 | 2024-04-22 10:08AM EDT | 90.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 100 | 1,581 | 44.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2024-04-18 12:40PM EDT | 18.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 3 | 489 | 52.15% |
| LVS250117P00020000 | 2024-04-25 10:16AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 169 | 51.76% |
| LVS250117P00023000 | 2024-05-01 11:14AM EDT | 23.00 | 0.21 | 0.11 | 0.66 | 0.00 | - | 2 | 416 | 54.49% |
| LVS250117P00025000 | 2024-04-29 10:11AM EDT | 25.00 | 0.26 | 0.17 | 0.00 | 0.00 | - | 2 | 611 | 12.50% |
| LVS250117P00028000 | 2024-04-29 10:12AM EDT | 28.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 2 | 2,253 | 44.12% |
| LVS250117P00030000 | 2024-04-30 10:15AM EDT | 30.00 | 0.51 | 0.40 | 0.45 | 0.00 | - | 3 | 1,255 | 38.23% |
| LVS250117P00033000 | 2024-05-03 11:56AM EDT | 33.00 | 0.71 | 0.68 | 0.72 | +0.04 | +5.97% | 1 | 2,281 | 36.04% |
| LVS250117P00035000 | 2024-05-03 12:29PM EDT | 35.00 | 0.97 | 0.95 | 0.98 | -0.02 | -2.02% | 5 | 1,957 | 34.79% |
| LVS250117P00037000 | 2024-05-02 1:02PM EDT | 37.00 | 1.39 | 1.28 | 1.33 | 0.00 | - | 5 | 1,241 | 33.80% |
| LVS250117P00040000 | 2024-05-03 12:23PM EDT | 40.00 | 1.99 | 1.95 | 2.02 | -0.56 | -21.96% | 1 | 3,562 | 32.35% |
| LVS250117P00042000 | 2024-05-02 10:56AM EDT | 42.00 | 2.87 | 2.54 | 2.63 | 0.00 | - | 15 | 3,046 | 31.56% |
| LVS250117P00045000 | 2024-05-01 2:22PM EDT | 45.00 | 3.79 | 3.60 | 3.75 | -0.69 | -15.40% | 8 | 3,316 | 30.27% |
| LVS250117P00047000 | 2024-05-03 12:55PM EDT | 47.00 | 4.60 | 4.50 | 4.60 | -0.10 | -2.13% | 118 | 2,219 | 29.09% |
| LVS250117P00050000 | 2024-05-02 3:56PM EDT | 50.00 | 6.35 | 6.15 | 6.25 | 0.00 | - | 1 | 4,132 | 28.16% |
| LVS250117P00052500 | 2024-05-02 11:19AM EDT | 52.50 | 8.38 | 7.70 | 7.85 | 0.00 | - | 2 | 1,337 | 27.39% |
| LVS250117P00055000 | 2024-05-02 1:28PM EDT | 55.00 | 9.81 | 9.45 | 9.65 | 0.00 | - | 7 | 1,719 | 26.71% |
| LVS250117P00057500 | 2024-04-11 1:19PM EDT | 57.50 | 8.55 | 11.35 | 11.60 | 0.00 | - | 98 | 865 | 25.87% |
| LVS250117P00060000 | 2024-05-02 1:30PM EDT | 60.00 | 13.95 | 13.55 | 13.70 | 0.00 | - | 1 | 470 | 25.05% |
| LVS250117P00062500 | 2024-04-08 1:15PM EDT | 62.50 | 11.65 | 15.80 | 17.15 | 0.00 | - | 1 | 316 | 36.91% |
| LVS250117P00065000 | 2024-04-22 3:54PM EDT | 65.00 | 18.40 | 18.25 | 18.55 | 0.00 | - | 1 | 397 | 28.42% |
| LVS250117P00067500 | 2024-03-11 10:37AM EDT | 67.50 | 15.80 | 15.35 | 17.05 | 0.00 | - | 1 | 74 | 0.00% |
| LVS250117P00070000 | 2024-02-13 2:09PM EDT | 70.00 | 16.50 | 16.95 | 18.20 | 0.00 | - | 2 | 31 | 0.00% |
| LVS250117P00075000 | 2023-04-28 3:14PM EDT | 75.00 | 16.18 | 20.60 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| LVS250117P00080000 | 2023-09-25 2:32PM EDT | 80.00 | 34.53 | 32.70 | 33.05 | 0.00 | - | 1 | 0 | 26.17% |
| LVS250117P00085000 | 2023-12-06 4:15PM EDT | 85.00 | 40.00 | 33.70 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00090000 | 2024-02-16 12:48PM EDT | 90.00 | 34.55 | 36.70 | 41.25 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.