Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 15.20 | 16.80 | 17.10 | 0.00 | - | 1 | 8 | 457.81% |
| LVS240503C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 10.60 | 10.60 | 13.30 | 0.00 | - | - | 3 | 318.75% |
| LVS240503C00039000 | 2024-04-25 10:49AM EDT | 39.00 | 6.95 | 7.85 | 8.65 | 0.00 | - | - | 2 | 301.56% |
| LVS240503C00040000 | 2024-04-22 11:33AM EDT | 40.00 | 6.70 | 5.95 | 7.95 | 0.00 | - | - | 14 | 192.97% |
| LVS240503C00042500 | 2024-05-01 1:03PM EDT | 42.50 | 2.25 | 4.40 | 4.65 | 0.00 | - | 6 | 6 | 150.78% |
| LVS240503C00043000 | 2024-05-03 9:30AM EDT | 43.00 | 4.07 | 3.30 | 4.30 | +1.27 | +45.36% | 3 | 25 | 186.72% |
| LVS240503C00043500 | 2024-05-01 1:03PM EDT | 43.50 | 1.33 | 3.35 | 3.80 | 0.00 | - | 1 | 4 | 133.59% |
| LVS240503C00044000 | 2024-05-02 2:29PM EDT | 44.00 | 2.69 | 2.42 | 3.05 | 0.00 | - | 58 | 97 | 114.84% |
| LVS240503C00044500 | 2024-05-02 2:10PM EDT | 44.50 | 2.00 | 1.58 | 2.70 | 0.00 | - | 66 | 154 | 123.63% |
| LVS240503C00045000 | 2024-05-03 10:00AM EDT | 45.00 | 2.25 | 1.21 | 2.33 | +0.59 | +35.54% | 4 | 358 | 124.22% |
| LVS240503C00045500 | 2024-05-03 12:14PM EDT | 45.50 | 1.28 | 1.24 | 1.58 | +0.08 | +6.67% | 74 | 533 | 74.61% |
| LVS240503C00046000 | 2024-05-03 1:58PM EDT | 46.00 | 0.99 | 0.72 | 1.04 | +0.23 | +30.26% | 106 | 1,432 | 53.13% |
| LVS240503C00046500 | 2024-05-03 1:39PM EDT | 46.50 | 0.40 | 0.46 | 0.52 | -0.03 | -6.98% | 71 | 772 | 33.01% |
| LVS240503C00047000 | 2024-05-03 1:32PM EDT | 47.00 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 116 | 1,036 | 17.19% |
| LVS240503C00047500 | 2024-05-03 11:18AM EDT | 47.50 | 0.06 | 0.00 | 0.03 | -0.04 | -40.00% | 22 | 1,603 | 22.27% |
| LVS240503C00048000 | 2024-05-03 2:03PM EDT | 48.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 13 | 445 | 35.94% |
| LVS240503C00048500 | 2024-05-03 11:05AM EDT | 48.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 281 | 49.22% |
| LVS240503C00049000 | 2024-05-03 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 18 | 1,022 | 64.84% |
| LVS240503C00049500 | 2024-05-02 10:38AM EDT | 49.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 61 | 141.99% |
| LVS240503C00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 668 | 53.13% |
| LVS240503C00051000 | 2024-05-02 9:41AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 105 | 68.75% |
| LVS240503C00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 206 | 184 | 98.44% |
| LVS240503C00053000 | 2024-04-23 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 5 | 215 | 169.53% |
| LVS240503C00054000 | 2024-05-03 10:51AM EDT | 54.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 12 | 210 | 178.13% |
| LVS240503C00055000 | 2024-05-02 10:43AM EDT | 55.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 6 | 133 | 251.56% |
| LVS240503C00056000 | 2024-04-29 11:00AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 131.25% |
| LVS240503C00057000 | 2024-05-02 11:51AM EDT | 57.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 20 | 41 | 235.16% |
| LVS240503C00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 93 | 150.00% |
| LVS240503C00059000 | 2024-04-03 10:38AM EDT | 59.00 | 0.40 | 0.00 | 0.73 | 0.00 | - | 5 | 9 | 326.17% |
| LVS240503C00060000 | 2024-04-22 9:48AM EDT | 60.00 | 0.25 | 0.00 | 0.93 | 0.00 | - | 1 | 12 | 365.23% |
| LVS240503C00061000 | 2024-04-02 3:48PM EDT | 61.00 | 0.19 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 335.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00030000 | 2024-03-28 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 368.75% |
| LVS240503P00039000 | 2024-04-18 12:51PM EDT | 39.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | - | 6 | 228.91% |
| LVS240503P00041000 | 2024-04-24 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.92 | 0.00 | - | 10 | 29 | 249.61% |
| LVS240503P00042000 | 2024-05-01 9:42AM EDT | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 120 | 114 | 103.13% |
| LVS240503P00042500 | 2024-05-01 11:14AM EDT | 42.50 | 0.03 | 0.00 | 0.59 | 0.00 | - | 6 | 59 | 173.44% |
| LVS240503P00043000 | 2024-05-03 12:33PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 291 | 68.75% |
| LVS240503P00043500 | 2024-05-02 2:09PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 244 | 59.38% |
| LVS240503P00044000 | 2024-05-03 12:33PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 15,267 | 53.13% |
| LVS240503P00044500 | 2024-05-03 1:29PM EDT | 44.50 | 0.03 | 0.00 | 0.20 | +0.02 | +100.00% | 6,813 | 15,033 | 79.69% |
| LVS240503P00045000 | 2024-05-03 10:44AM EDT | 45.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 56 | 1,794 | 55.08% |
| LVS240503P00045500 | 2024-05-03 9:36AM EDT | 45.50 | 0.02 | 0.00 | 0.19 | -0.03 | -60.00% | 6 | 383 | 52.54% |
| LVS240503P00046000 | 2024-05-03 1:53PM EDT | 46.00 | 0.06 | 0.00 | 0.05 | -0.06 | -50.00% | 50 | 1,141 | 30.86% |
| LVS240503P00046500 | 2024-05-03 1:46PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | -0.27 | -93.10% | 7 | 141 | 14.06% |
| LVS240503P00047000 | 2024-05-03 1:50PM EDT | 47.00 | 0.14 | 0.11 | 0.14 | -0.34 | -70.83% | 37 | 52 | 0.00% |
| LVS240503P00047500 | 2024-05-03 10:10AM EDT | 47.50 | 0.65 | 0.36 | 1.15 | -0.15 | -18.75% | 2 | 71 | 78.71% |
| LVS240503P00048000 | 2024-05-03 11:46AM EDT | 48.00 | 1.20 | 0.87 | 1.52 | -0.02 | -1.64% | 5 | 17 | 82.03% |
| LVS240503P00048500 | 2024-04-30 10:55AM EDT | 48.50 | 3.45 | 1.37 | 2.12 | 0.00 | - | 3 | 0 | 57.03% |
| LVS240503P00049000 | 2024-04-23 2:36PM EDT | 49.00 | 2.88 | 1.98 | 2.35 | 0.00 | - | 1 | 37 | 87.89% |
| LVS240503P00049500 | 2024-05-01 3:47PM EDT | 49.50 | 4.60 | 2.46 | 2.75 | 0.00 | - | 6 | 3 | 80.47% |
| LVS240503P00050000 | 2024-05-02 11:19AM EDT | 50.00 | 4.10 | 2.21 | 4.10 | 0.00 | - | 2 | 59 | 214.06% |
| LVS240503P00051000 | 2024-04-24 2:21PM EDT | 51.00 | 4.00 | 3.10 | 4.95 | -1.60 | -28.57% | 1 | 30 | 225.00% |
| LVS240503P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 6.61 | 4.70 | 5.10 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240503P00053000 | 2024-05-01 3:37PM EDT | 53.00 | 6.05 | 5.80 | 6.15 | -2.30 | -27.54% | 1 | 9 | 0.00% |
| LVS240503P00055000 | 2024-05-01 3:37PM EDT | 55.00 | 10.20 | 7.15 | 8.75 | 0.00 | - | 13 | 5 | 292.77% |
| LVS240503P00060000 | 2024-04-18 9:32AM EDT | 60.00 | 13.00 | 12.95 | 13.30 | 0.00 | - | - | 0 | 278.13% |
| LVS240503P00062000 | 2024-04-26 9:32AM EDT | 62.00 | 16.80 | 14.95 | 15.10 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.