Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00030000 | 2024-04-26 9:58AM EDT | 30.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| LVS240503C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LVS240503C00039000 | 2024-04-25 10:49AM EDT | 39.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS240503C00040000 | 2024-04-22 11:33AM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| LVS240503C00042500 | 2024-04-25 11:08AM EDT | 42.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503C00043000 | 2024-04-29 10:02AM EDT | 43.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| LVS240503C00043500 | 2024-04-26 3:49PM EDT | 43.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240503C00044000 | 2024-04-29 9:59AM EDT | 44.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 29 | 55 | 0.00% |
| LVS240503C00044500 | 2024-04-29 9:36AM EDT | 44.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| LVS240503C00045000 | 2024-04-29 3:57PM EDT | 45.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 19 | 293 | 0.00% |
| LVS240503C00045500 | 2024-04-29 3:21PM EDT | 45.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 103 | 287 | 3.13% |
| LVS240503C00046000 | 2024-04-29 3:28PM EDT | 46.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 758 | 627 | 6.25% |
| LVS240503C00046500 | 2024-04-29 3:51PM EDT | 46.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 424 | 962 | 6.25% |
| LVS240503C00047000 | 2024-04-29 3:58PM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 562 | 1,082 | 12.50% |
| LVS240503C00047500 | 2024-04-29 3:57PM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,114 | 1,842 | 12.50% |
| LVS240503C00048000 | 2024-04-29 3:16PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 386 | 12.50% |
| LVS240503C00048500 | 2024-04-29 11:35AM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 290 | 12.50% |
| LVS240503C00049000 | 2024-04-29 11:44AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 1,028 | 25.00% |
| LVS240503C00049500 | 2024-04-24 10:14AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 25.00% |
| LVS240503C00050000 | 2024-04-26 10:53AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 700 | 25.00% |
| LVS240503C00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 25.00% |
| LVS240503C00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 184 | 25.00% |
| LVS240503C00053000 | 2024-04-23 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 215 | 50.00% |
| LVS240503C00054000 | 2024-04-23 12:15PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 50.00% |
| LVS240503C00055000 | 2024-04-29 1:09PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| LVS240503C00056000 | 2024-04-29 11:00AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| LVS240503C00057000 | 2024-04-29 1:26PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| LVS240503C00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 50.00% |
| LVS240503C00059000 | 2024-04-03 10:38AM EDT | 59.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| LVS240503C00060000 | 2024-04-22 9:48AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LVS240503C00061000 | 2024-04-02 3:48PM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
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 | 171.88% |
| LVS240503P00039000 | 2024-04-18 12:51PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| LVS240503P00041000 | 2024-04-24 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| LVS240503P00042000 | 2024-04-26 11:09AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| LVS240503P00042500 | 2024-04-26 3:08PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 47 | 12.50% |
| LVS240503P00043000 | 2024-04-29 11:42AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 160 | 12.50% |
| LVS240503P00043500 | 2024-04-29 2:31PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 12.50% |
| LVS240503P00044000 | 2024-04-29 3:24PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 263 | 417 | 6.25% |
| LVS240503P00044500 | 2024-04-29 3:59PM EDT | 44.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 158 | 3.13% |
| LVS240503P00045000 | 2024-04-29 3:58PM EDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 124 | 839 | 1.56% |
| LVS240503P00045500 | 2024-04-29 3:58PM EDT | 45.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 187 | 293 | 0.00% |
| LVS240503P00046000 | 2024-04-29 3:26PM EDT | 46.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 320 | 951 | 0.00% |
| LVS240503P00046500 | 2024-04-29 3:00PM EDT | 46.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 35 | 255 | 0.00% |
| LVS240503P00047000 | 2024-04-29 10:20AM EDT | 47.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| LVS240503P00047500 | 2024-04-29 1:06PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| LVS240503P00048000 | 2024-04-26 12:33PM EDT | 48.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| LVS240503P00048500 | 2024-04-24 12:13PM EDT | 48.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LVS240503P00049000 | 2024-04-23 2:36PM EDT | 49.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| LVS240503P00049500 | 2024-04-18 3:30PM EDT | 49.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LVS240503P00050000 | 2024-04-29 11:06AM EDT | 50.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.00% |
| LVS240503P00051000 | 2024-04-24 2:21PM EDT | 51.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 80 | 30 | 0.00% |
| LVS240503P00052000 | 2024-04-18 3:01PM EDT | 52.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LVS240503P00053000 | 2024-04-16 10:08AM EDT | 53.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LVS240503P00055000 | 2024-03-22 1:02PM EDT | 55.00 | 5.21 | 7.40 | 11.50 | 0.00 | - | 10 | 5 | 248.83% |
| LVS240503P00060000 | 2024-04-18 9:32AM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503P00062000 | 2024-04-26 9:32AM EDT | 62.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.