Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240705C00030000 | 2024-06-10 2:11PM EDT | 30.00 | 14.90 | 13.45 | 13.80 | 0.00 | - | - | 1 | 117.58% |
| LVS240705C00040000 | 2024-06-24 10:37AM EDT | 40.00 | 5.05 | 3.70 | 3.85 | 0.00 | - | 3 | 18 | 51.66% |
| LVS240705C00041500 | 2024-06-25 9:58AM EDT | 41.50 | 2.35 | 2.31 | 2.39 | -0.38 | -13.92% | 4 | 9 | 37.99% |
| LVS240705C00042000 | 2024-06-13 11:26AM EDT | 42.00 | 2.51 | 1.84 | 1.96 | 0.00 | - | 1 | 1 | 35.40% |
| LVS240705C00042500 | 2024-06-25 9:51AM EDT | 42.50 | 2.22 | 1.49 | 1.55 | +0.48 | +27.59% | 7 | 14 | 32.81% |
| LVS240705C00043000 | 2024-06-26 1:11PM EDT | 43.00 | 1.13 | 1.14 | 1.19 | -1.12 | -49.78% | 45 | 20 | 31.06% |
| LVS240705C00043500 | 2024-06-26 1:11PM EDT | 43.50 | 0.83 | 0.83 | 0.88 | -0.89 | -51.74% | 32 | 25 | 29.74% |
| LVS240705C00044000 | 2024-06-26 1:39PM EDT | 44.00 | 0.59 | 0.59 | 0.60 | -0.88 | -59.86% | 3,214 | 147 | 27.83% |
| LVS240705C00044500 | 2024-06-26 1:17PM EDT | 44.50 | 0.41 | 0.39 | 0.41 | -0.66 | -61.68% | 41 | 710 | 27.39% |
| LVS240705C00045000 | 2024-06-26 1:12PM EDT | 45.00 | 0.26 | 0.25 | 0.28 | -0.60 | -69.77% | 110 | 551 | 27.54% |
| LVS240705C00045500 | 2024-06-26 2:18PM EDT | 45.50 | 0.16 | 0.16 | 0.19 | -0.44 | -73.33% | 14 | 150 | 27.93% |
| LVS240705C00046000 | 2024-06-26 12:38PM EDT | 46.00 | 0.12 | 0.09 | 0.13 | -0.34 | -73.91% | 18 | 117 | 28.61% |
| LVS240705C00046500 | 2024-06-26 11:25AM EDT | 46.50 | 0.11 | 0.06 | 0.09 | -0.18 | -62.07% | 13 | 426 | 29.40% |
| LVS240705C00047000 | 2024-06-26 11:15AM EDT | 47.00 | 0.06 | 0.04 | 0.07 | -0.22 | -78.57% | 5 | 100 | 31.06% |
| LVS240705C00047500 | 2024-06-26 12:35PM EDT | 47.50 | 0.06 | 0.03 | 0.05 | -0.08 | -57.14% | 2 | 203 | 31.84% |
| LVS240705C00048000 | 2024-06-25 9:44AM EDT | 48.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 1 | 57 | 34.77% |
| LVS240705C00048500 | 2024-06-25 11:27AM EDT | 48.50 | 0.05 | 0.01 | 0.47 | -0.12 | -70.59% | 2 | 14 | 54.79% |
| LVS240705C00049000 | 2024-06-25 9:50AM EDT | 49.00 | 0.01 | 0.01 | 0.48 | -0.04 | -80.00% | 5 | 18 | 58.69% |
| LVS240705C00050000 | 2024-06-24 12:16PM EDT | 50.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 3 | 193 | 66.41% |
| LVS240705C00051000 | 2024-06-18 1:41PM EDT | 51.00 | 0.02 | 0.01 | 1.01 | -0.01 | -33.33% | 1 | 196 | 89.45% |
| LVS240705C00052000 | 2024-06-13 12:03PM EDT | 52.00 | 0.05 | 0.01 | 1.01 | 0.00 | - | 100 | 100 | 96.48% |
| LVS240705C00053000 | 2024-06-24 9:53AM EDT | 53.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 50 | 94.82% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240705P00030000 | 2024-06-12 11:55AM EDT | 30.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 89.06% |
| LVS240705P00034000 | 2024-06-25 3:13PM EDT | 34.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 31 | 67.19% |
| LVS240705P00037000 | 2024-06-05 12:05PM EDT | 37.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | - | 16 | 65.23% |
| LVS240705P00038000 | 2024-06-05 1:06PM EDT | 38.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | - | 35 | 48.44% |
| LVS240705P00039000 | 2024-06-26 10:24AM EDT | 39.00 | 0.04 | 0.02 | 0.08 | -0.06 | -60.00% | 20 | 52 | 43.36% |
| LVS240705P00041000 | 2024-06-25 12:04PM EDT | 41.00 | 0.11 | 0.08 | 0.10 | -0.01 | -8.33% | 1 | 29 | 28.91% |
| LVS240705P00042000 | 2024-06-26 1:42PM EDT | 42.00 | 0.20 | 0.18 | 0.21 | +0.05 | +33.33% | 8 | 74 | 26.27% |
| LVS240705P00042500 | 2024-06-26 1:26PM EDT | 42.50 | 0.30 | 0.28 | 0.31 | +0.14 | +87.50% | 16 | 1,047 | 25.20% |
| LVS240705P00043000 | 2024-06-26 11:48AM EDT | 43.00 | 0.41 | 0.42 | 0.45 | +0.16 | +64.00% | 190 | 149 | 24.17% |
| LVS240705P00043500 | 2024-06-26 11:36AM EDT | 43.50 | 0.63 | 0.61 | 0.65 | +0.32 | +103.23% | 6 | 539 | 23.49% |
| LVS240705P00044000 | 2024-06-26 1:00PM EDT | 44.00 | 0.86 | 0.86 | 0.90 | +0.38 | +79.17% | 24 | 137 | 22.51% |
| LVS240705P00044500 | 2024-06-26 2:35PM EDT | 44.50 | 1.17 | 1.16 | 1.19 | +0.52 | +80.00% | 21 | 556 | 20.61% |
| LVS240705P00045000 | 2024-06-26 2:21PM EDT | 45.00 | 1.56 | 1.51 | 1.58 | +0.66 | +73.33% | 23 | 165 | 20.31% |
| LVS240705P00045500 | 2024-06-25 2:45PM EDT | 45.50 | 1.41 | 1.93 | 2.02 | +0.25 | +21.55% | 11 | 3,126 | 20.51% |
| LVS240705P00046000 | 2024-06-24 11:31AM EDT | 46.00 | 1.32 | 2.37 | 2.46 | 0.00 | - | 16 | 50 | 16.41% |
| LVS240705P00046500 | 2024-06-24 10:55AM EDT | 46.50 | 1.81 | 2.84 | 3.10 | 0.00 | - | 1 | 42 | 33.79% |
| LVS240705P00047000 | 2024-06-24 2:14PM EDT | 47.00 | 2.46 | 3.30 | 3.45 | 0.00 | - | 6 | 9 | 12.50% |
| LVS240705P00048000 | 2024-06-11 12:13PM EDT | 48.00 | 4.08 | 4.30 | 4.40 | 0.00 | - | - | 0 | 0.00% |
| LVS240705P00049000 | 2024-06-05 3:03PM EDT | 49.00 | 5.35 | 5.30 | 5.40 | 0.00 | - | - | 0 | 0.00% |
| LVS240705P00050000 | 2024-05-31 12:59PM EDT | 50.00 | 5.60 | 6.30 | 7.25 | 0.00 | - | 4 | 0 | 71.09% |
© 2024 Yahoo. All rights reserved.