Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00036000 | 2024-05-14 10:38AM EDT | 36.00 | 10.20 | 10.65 | 11.00 | 0.00 | - | - | 1 | 93.75% |
| LVS240524C00038000 | 2024-05-15 11:42AM EDT | 38.00 | 7.90 | 8.70 | 8.95 | 0.00 | - | - | 2 | 75.00% |
| LVS240524C00039000 | 2024-05-16 9:50AM EDT | 39.00 | 7.15 | 7.70 | 8.90 | 0.00 | - | - | 2 | 158.01% |
| LVS240524C00040000 | 2024-05-14 9:53AM EDT | 40.00 | 6.70 | 5.80 | 7.00 | 0.00 | - | 1 | 2 | 107.81% |
| LVS240524C00041000 | 2024-05-14 9:45AM EDT | 41.00 | 5.75 | 4.70 | 6.90 | 0.00 | - | 1 | 2 | 173.83% |
| LVS240524C00042000 | 2024-04-26 9:38AM EDT | 42.00 | 3.90 | 4.75 | 5.00 | 0.00 | - | 4 | 46 | 61.72% |
| LVS240524C00042500 | 2024-05-13 11:30AM EDT | 42.50 | 4.55 | 4.25 | 4.45 | 0.00 | - | 1 | 1 | 50.00% |
| LVS240524C00043500 | 2024-05-15 11:33AM EDT | 43.50 | 2.64 | 2.46 | 3.50 | 0.00 | - | 1 | 10 | 61.13% |
| LVS240524C00044000 | 2024-05-14 11:33AM EDT | 44.00 | 2.39 | 1.93 | 3.00 | 0.00 | - | 4 | 4 | 54.30% |
| LVS240524C00044500 | 2024-05-10 3:05PM EDT | 44.50 | 2.26 | 2.25 | 2.46 | 0.00 | - | - | 1 | 43.75% |
| LVS240524C00045000 | 2024-05-15 2:11PM EDT | 45.00 | 1.39 | 1.84 | 2.08 | 0.00 | - | 12 | 14 | 46.39% |
| LVS240524C00045500 | 2024-05-17 9:54AM EDT | 45.50 | 1.70 | 1.41 | 1.49 | 0.00 | - | 8 | 63 | 32.03% |
| LVS240524C00046000 | 2024-05-20 3:01PM EDT | 46.00 | 1.18 | 1.03 | 1.12 | -0.12 | -9.23% | 26 | 407 | 32.32% |
| LVS240524C00046500 | 2024-05-20 3:07PM EDT | 46.50 | 0.82 | 0.70 | 0.75 | -0.53 | -39.26% | 31 | 170 | 29.59% |
| LVS240524C00047000 | 2024-05-20 3:26PM EDT | 47.00 | 0.55 | 0.45 | 0.47 | -0.10 | -15.38% | 70 | 318 | 28.32% |
| LVS240524C00047500 | 2024-05-20 3:45PM EDT | 47.50 | 0.30 | 0.25 | 0.28 | -0.14 | -31.82% | 296 | 474 | 28.13% |
| LVS240524C00048000 | 2024-05-20 2:17PM EDT | 48.00 | 0.15 | 0.14 | 0.16 | -0.11 | -42.31% | 186 | 256 | 28.52% |
| LVS240524C00048500 | 2024-05-20 1:07PM EDT | 48.50 | 0.11 | 0.07 | 0.10 | -0.04 | -26.67% | 59 | 442 | 30.08% |
| LVS240524C00049000 | 2024-05-20 3:41PM EDT | 49.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 11 | 158 | 31.45% |
| LVS240524C00049500 | 2024-05-20 10:42AM EDT | 49.50 | 0.05 | 0.01 | 0.06 | -0.10 | -66.67% | 3 | 5 | 36.72% |
| LVS240524C00050000 | 2024-05-20 1:42PM EDT | 50.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 37 | 181 | 38.09% |
| LVS240524C00051000 | 2024-05-13 11:39AM EDT | 51.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 1 | 40 | 41.41% |
| LVS240524C00052000 | 2024-05-20 10:52AM EDT | 52.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 62 | 70.90% |
| LVS240524C00053000 | 2024-04-29 9:35AM EDT | 53.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 100 | 91 | 81.05% |
| LVS240524C00054000 | 2024-05-20 12:37PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 3 | 56 | 66.41% |
| LVS240524C00055000 | 2024-04-25 10:16AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 208 | 67.97% |
| LVS240524C00056000 | 2024-05-03 10:42AM EDT | 56.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 3 | 9 | 106.25% |
| LVS240524C00057000 | 2024-05-20 2:17PM EDT | 57.00 | 0.01 | 0.00 | 0.18 | -0.36 | -97.30% | 10 | 40 | 106.64% |
| LVS240524C00058000 | 2024-05-20 1:14PM EDT | 58.00 | 0.01 | 0.00 | 0.20 | -0.27 | -96.43% | 42 | 3 | 116.41% |
| LVS240524C00060000 | 2024-05-20 10:08AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 93.75% |
| LVS240524C00061000 | 2024-05-20 9:33AM EDT | 61.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 143.36% |
| LVS240524C00062000 | 2024-04-18 10:32AM EDT | 62.00 | 0.60 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 216.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00036000 | 2024-05-16 2:39PM EDT | 36.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 5 | 147.66% |
| LVS240524P00038000 | 2024-05-01 11:45AM EDT | 38.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | - | 8 | 121.88% |
| LVS240524P00039000 | 2024-05-20 9:44AM EDT | 39.00 | 0.01 | 0.00 | 0.23 | -0.06 | -85.71% | 200 | 9 | 109.38% |
| LVS240524P00040000 | 2024-05-20 9:59AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 14 | 36 | 64.06% |
| LVS240524P00041000 | 2024-05-20 2:18PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10 | 73 | 59.38% |
| LVS240524P00041500 | 2024-05-08 12:23PM EDT | 41.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | - | 16 | 61.72% |
| LVS240524P00042000 | 2024-05-16 11:23AM EDT | 42.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 59 | 883 | 74.61% |
| LVS240524P00042500 | 2024-05-17 3:31PM EDT | 42.50 | 0.01 | 0.00 | 0.26 | 0.00 | - | 8 | 16 | 68.36% |
| LVS240524P00043000 | 2024-05-20 12:12PM EDT | 43.00 | 0.04 | 0.00 | 0.09 | -0.08 | -66.67% | 1 | 12,309 | 56.64% |
| LVS240524P00043500 | 2024-05-14 9:30AM EDT | 43.50 | 0.05 | 0.00 | 0.26 | 0.00 | - | - | 1 | 55.66% |
| LVS240524P00044000 | 2024-05-17 3:31PM EDT | 44.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 9 | 128 | 55.27% |
| LVS240524P00044500 | 2024-05-17 9:47AM EDT | 44.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 50 | 33.20% |
| LVS240524P00045000 | 2024-05-20 10:22AM EDT | 45.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 15 | 132 | 31.06% |
| LVS240524P00045500 | 2024-05-20 1:52PM EDT | 45.50 | 0.10 | 0.10 | 0.13 | +0.03 | +42.86% | 21 | 130 | 28.91% |
| LVS240524P00046000 | 2024-05-20 3:37PM EDT | 46.00 | 0.17 | 0.20 | 0.21 | -0.05 | -22.73% | 48 | 192 | 26.86% |
| LVS240524P00046500 | 2024-05-20 1:08PM EDT | 46.50 | 0.31 | 0.37 | 0.38 | +0.06 | +24.00% | 30 | 169 | 26.95% |
| LVS240524P00047000 | 2024-05-20 2:55PM EDT | 47.00 | 0.55 | 0.60 | 0.64 | -0.02 | -3.51% | 66 | 172 | 27.83% |
| LVS240524P00047500 | 2024-05-20 1:46PM EDT | 47.50 | 0.82 | 0.91 | 0.93 | -0.04 | -4.65% | 1 | 44 | 26.47% |
| LVS240524P00048000 | 2024-05-20 1:59PM EDT | 48.00 | 1.20 | 1.29 | 1.36 | 0.00 | - | 13 | 30 | 29.88% |
| LVS240524P00048500 | 2024-05-17 1:21PM EDT | 48.50 | 1.19 | 1.67 | 1.92 | 0.00 | - | 25 | 25 | 41.21% |
| LVS240524P00049000 | 2024-05-16 10:24AM EDT | 49.00 | 1.84 | 2.06 | 2.37 | -0.68 | -26.98% | 8 | 31 | 44.14% |
| LVS240524P00049500 | 2024-05-17 9:45AM EDT | 49.50 | 2.75 | 2.37 | 2.80 | 0.00 | - | 2 | 6 | 43.75% |
| LVS240524P00050000 | 2024-05-09 1:40PM EDT | 50.00 | 2.99 | 2.05 | 3.30 | 0.00 | - | 2 | 9 | 49.22% |
| LVS240524P00051000 | 2024-04-12 3:42PM EDT | 51.00 | 2.64 | 4.30 | 5.05 | 0.00 | - | 1 | 2 | 92.87% |
| LVS240524P00052000 | 2024-05-15 10:52AM EDT | 52.00 | 6.39 | 5.10 | 5.35 | 0.00 | - | 12 | 12 | 56.64% |
| LVS240524P00053000 | 2024-04-04 10:55AM EDT | 53.00 | 2.14 | 4.50 | 8.20 | 0.00 | - | 1 | 1 | 85.55% |
| LVS240524P00054000 | 2024-05-17 1:42PM EDT | 54.00 | 6.53 | 7.05 | 7.30 | 0.00 | - | 1 | 3 | 87.89% |
| LVS240524P00059000 | 2024-05-16 10:24AM EDT | 59.00 | 12.50 | 12.10 | 12.30 | 0.00 | - | - | 1 | 96.88% |
© 2024 Yahoo. All rights reserved.