Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00025000 | 2024-09-17 9:32AM EDT | 25.00 | 15.60 | 16.50 | 17.15 | 0.00 | - | 1 | 50 | 576.56% |
| LVS240920C00030000 | 2024-09-13 10:10AM EDT | 30.00 | 9.64 | 11.40 | 12.10 | 0.00 | - | 5 | 96 | 373.44% |
| LVS240920C00031000 | 2024-09-10 12:13PM EDT | 31.00 | 8.15 | 10.35 | 11.20 | 0.00 | - | 4 | 42 | 389.06% |
| LVS240920C00032000 | 2024-09-06 11:39AM EDT | 32.00 | 8.05 | 9.90 | 10.10 | 0.00 | - | 3 | 28 | 231.25% |
| LVS240920C00033000 | 2024-08-26 12:13PM EDT | 33.00 | 7.70 | 7.95 | 9.15 | 0.00 | - | - | 1 | 304.69% |
| LVS240920C00034000 | 2024-09-12 10:51AM EDT | 34.00 | 5.05 | 7.80 | 8.15 | 0.00 | - | 4 | 7 | 274.22% |
| LVS240920C00035000 | 2024-09-20 12:24PM EDT | 35.00 | 6.89 | 6.90 | 7.05 | -0.56 | -7.52% | 14 | 443 | 201.56% |
| LVS240920C00035500 | 2024-09-11 10:59AM EDT | 35.50 | 3.50 | 5.55 | 6.65 | 0.00 | - | - | 34 | 228.91% |
| LVS240920C00036000 | 2024-09-19 9:43AM EDT | 36.00 | 6.40 | 5.45 | 6.10 | 0.00 | - | 2 | 65 | 196.88% |
| LVS240920C00036500 | 2024-09-04 10:17AM EDT | 36.50 | 3.30 | 5.35 | 5.60 | 0.00 | - | 1 | 16 | 182.81% |
| LVS240920C00037000 | 2024-09-18 9:30AM EDT | 37.00 | 4.31 | 4.20 | 5.15 | 0.00 | - | 3 | 26 | 184.38% |
| LVS240920C00037500 | 2024-09-19 9:55AM EDT | 37.50 | 4.55 | 3.70 | 4.55 | -0.60 | -11.65% | 1 | 60 | 136.72% |
| LVS240920C00038000 | 2024-09-19 2:12PM EDT | 38.00 | 4.63 | 3.85 | 4.05 | 0.00 | - | 7 | 150 | 124.22% |
| LVS240920C00038500 | 2024-09-19 10:59AM EDT | 38.50 | 4.02 | 3.10 | 3.60 | 0.00 | - | 1 | 110 | 126.56% |
| LVS240920C00039000 | 2024-09-20 2:41PM EDT | 39.00 | 2.83 | 2.87 | 3.05 | -0.27 | -8.71% | 28 | 877 | 97.66% |
| LVS240920C00039500 | 2024-09-20 3:45PM EDT | 39.50 | 2.55 | 2.25 | 2.53 | -0.29 | -10.21% | 180 | 306 | 78.13% |
| LVS240920C00040000 | 2024-09-20 3:48PM EDT | 40.00 | 2.02 | 1.95 | 2.03 | -0.17 | -7.76% | 143 | 2,963 | 65.63% |
| LVS240920C00040500 | 2024-09-20 3:50PM EDT | 40.50 | 1.62 | 1.40 | 1.53 | -0.20 | -10.99% | 16 | 381 | 52.34% |
| LVS240920C00041000 | 2024-09-20 3:51PM EDT | 41.00 | 1.15 | 0.78 | 1.03 | -0.50 | -30.30% | 161 | 3,795 | 38.67% |
| LVS240920C00041500 | 2024-09-20 3:32PM EDT | 41.50 | 0.55 | 0.41 | 0.53 | -0.58 | -51.33% | 414 | 790 | 23.83% |
| LVS240920C00042000 | 2024-09-20 3:56PM EDT | 42.00 | 0.10 | 0.01 | 0.06 | -0.27 | -72.97% | 1,310 | 1,546 | 8.01% |
| LVS240920C00042500 | 2024-09-20 3:50PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | -0.14 | -87.50% | 111 | 1,277 | 15.63% |
| LVS240920C00043000 | 2024-09-20 3:46PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,447 | 5,794 | 26.56% |
| LVS240920C00043500 | 2024-09-19 3:59PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 225 | 35.94% |
| LVS240920C00044000 | 2024-09-20 3:39PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 26 | 982 | 45.31% |
| LVS240920C00044500 | 2024-09-19 9:43AM EDT | 44.50 | 0.22 | 0.00 | 0.03 | 0.00 | - | 3 | 54 | 59.38% |
| LVS240920C00045000 | 2024-09-20 3:17PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,035 | 59.38% |
| LVS240920C00045500 | 2024-09-05 2:38PM EDT | 45.50 | 0.08 | 0.00 | 0.52 | 0.00 | - | 50 | 57 | 147.66% |
| LVS240920C00046000 | 2024-09-20 10:58AM EDT | 46.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 11 | 1,314 | 75.00% |
| LVS240920C00046500 | 2024-09-19 1:18PM EDT | 46.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 10 | 21 | 173.44% |
| LVS240920C00047000 | 2024-09-20 3:49PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,511 | 96.88% |
| LVS240920C00048000 | 2024-09-19 10:49AM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 716 | 118.75% |
| LVS240920C00049000 | 2024-09-20 2:47PM EDT | 49.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,590 | 139.06% |
| LVS240920C00050000 | 2024-09-19 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4,902 | 140.63% |
| LVS240920C00052500 | 2024-09-13 10:34AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 2,255 | 162.50% |
| LVS240920C00055000 | 2024-09-17 3:29PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,197 | 187.50% |
| LVS240920C00057500 | 2024-09-06 3:49PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 604 | 234.38% |
| LVS240920C00060000 | 2024-09-19 10:09AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 509 | 243.75% |
| LVS240920C00062500 | 2024-08-30 3:27PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 272 | 318.75% |
| LVS240920C00065000 | 2024-09-19 3:49PM EDT | 65.00 | 0.48 | 0.00 | 0.48 | 0.00 | - | 1 | 731 | 489.84% |
| LVS240920C00070000 | 2024-08-28 3:01PM EDT | 70.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 1,624 | 560.94% |
| LVS240920C00075000 | 2024-07-15 10:09AM EDT | 75.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 613.28% |
| LVS240920C00080000 | 2024-07-22 10:44AM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 717.19% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-08-15 2:33PM EDT | 25.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 350.00% |
| LVS240920P00030000 | 2024-09-18 3:15PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 515 | 50.00% |
| LVS240920P00031000 | 2024-09-13 10:48AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 16 | 237.50% |
| LVS240920P00032000 | 2024-09-13 10:48AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 212.50% |
| LVS240920P00033000 | 2024-09-16 3:23PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 61 | 112 | 200.00% |
| LVS240920P00034000 | 2024-09-18 2:36PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 175 | 545 | 168.75% |
| LVS240920P00035000 | 2024-09-19 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 878 | 150.00% |
| LVS240920P00035500 | 2024-09-17 3:32PM EDT | 35.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 200 | 273 | 255.86% |
| LVS240920P00036000 | 2024-09-19 10:10AM EDT | 36.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 157 | 239.84% |
| LVS240920P00036500 | 2024-09-10 10:18AM EDT | 36.50 | 0.12 | 0.00 | 0.51 | 0.00 | - | 21 | 371 | 222.66% |
| LVS240920P00037000 | 2024-09-20 9:42AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 116 | 96.88% |
| LVS240920P00037500 | 2024-09-20 10:11AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 429 | 169 | 87.50% |
| LVS240920P00038000 | 2024-09-20 10:49AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 141 | 148 | 87.50% |
| LVS240920P00038500 | 2024-09-20 2:37PM EDT | 38.50 | 0.01 | 0.00 | 0.25 | -0.03 | -75.00% | 105 | 346 | 128.13% |
| LVS240920P00039000 | 2024-09-20 2:40PM EDT | 39.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 2 | 465 | 102.34% |
| LVS240920P00039500 | 2024-09-20 2:38PM EDT | 39.50 | 0.01 | 0.00 | 0.40 | -0.08 | -88.89% | 5 | 659 | 115.23% |
| LVS240920P00040000 | 2024-09-20 2:22PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 4,653 | 53.13% |
| LVS240920P00040500 | 2024-09-19 11:33AM EDT | 40.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 72 | 754 | 50.78% |
| LVS240920P00041000 | 2024-09-20 2:52PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 68 | 3,127 | 30.47% |
| LVS240920P00041500 | 2024-09-20 10:43AM EDT | 41.50 | 0.04 | 0.00 | 0.02 | -0.05 | -55.56% | 18 | 130 | 17.58% |
| LVS240920P00042000 | 2024-09-20 3:46PM EDT | 42.00 | 0.04 | 0.01 | 0.13 | -0.18 | -81.82% | 75 | 1,316 | 13.67% |
| LVS240920P00042500 | 2024-09-19 3:30PM EDT | 42.50 | 0.71 | 0.29 | 0.59 | +0.18 | +33.96% | 23 | 21 | 28.13% |
| LVS240920P00043000 | 2024-09-20 3:44PM EDT | 43.00 | 1.05 | 0.96 | 1.41 | +0.33 | +45.83% | 17 | 1,317 | 59.18% |
| LVS240920P00043500 | 2024-09-20 10:10AM EDT | 43.50 | 1.85 | 1.47 | 1.64 | +0.47 | +34.06% | 126 | 128 | 66.80% |
| LVS240920P00044000 | 2024-09-13 12:48PM EDT | 44.00 | 2.35 | 1.97 | 2.12 | -1.50 | -38.96% | 56 | 241 | 54.69% |
| LVS240920P00044500 | 2024-09-13 12:20PM EDT | 44.50 | 4.25 | 2.28 | 2.64 | 0.00 | - | 2 | 2 | 93.36% |
| LVS240920P00045000 | 2024-09-19 2:33PM EDT | 45.00 | 2.65 | 2.11 | 3.45 | 0.00 | - | 40 | 39 | 162.30% |
| LVS240920P00046000 | 2024-08-29 3:17PM EDT | 46.00 | 7.35 | 3.95 | 5.05 | 0.00 | - | 270 | 0 | 199.22% |
| LVS240920P00046500 | 2024-08-27 10:11AM EDT | 46.50 | 6.20 | 4.30 | 4.60 | 0.00 | - | - | 0 | 127.34% |
| LVS240920P00047000 | 2024-09-10 2:49PM EDT | 47.00 | 7.75 | 4.95 | 5.10 | 0.00 | - | 2 | 1 | 87.50% |
| LVS240920P00048000 | 2024-08-01 9:49AM EDT | 48.00 | 8.95 | 8.55 | 10.95 | 0.00 | - | 1 | 0 | 673.63% |
| LVS240920P00049000 | 2024-09-19 3:45PM EDT | 49.00 | 6.86 | 6.95 | 7.25 | 0.00 | - | 120 | 128 | 175.78% |
| LVS240920P00050000 | 2024-09-20 11:35AM EDT | 50.00 | 8.15 | 7.95 | 8.25 | +0.29 | +3.69% | 718 | 408 | 193.75% |
| LVS240920P00052500 | 2024-09-19 3:45PM EDT | 52.50 | 10.36 | 10.45 | 11.55 | 0.00 | - | 810 | 313 | 353.91% |
| LVS240920P00055000 | 2024-08-22 1:22PM EDT | 55.00 | 13.80 | 12.95 | 14.05 | 0.00 | - | 1 | 0 | 403.13% |
| LVS240920P00057500 | 2024-08-13 10:00AM EDT | 57.50 | 18.60 | 17.15 | 18.30 | 0.00 | - | 9 | 0 | 738.67% |
| LVS240920P00060000 | 2024-09-17 2:03PM EDT | 60.00 | 18.67 | 17.80 | 19.05 | 0.00 | - | 1 | 2 | 471.09% |
| LVS240920P00062500 | 2024-09-13 9:40AM EDT | 62.50 | 22.85 | 20.45 | 20.60 | 0.00 | - | 1 | 0 | 268.75% |
| LVS240920P00065000 | 2024-06-07 12:42PM EDT | 65.00 | 18.00 | 20.85 | 25.10 | 0.00 | - | 2 | 0 | 866.60% |
© 2024 Yahoo. All rights reserved.