Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 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 | 13.00 | 16.50 | 0.00 | - | 9 | 8 | 270.31% |
| LVS240503C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 10.60 | 9.15 | 9.75 | 0.00 | - | - | 3 | 130.47% |
| LVS240503C00039000 | 2024-04-25 10:49AM EDT | 39.00 | 6.95 | 3.40 | 7.35 | 0.00 | - | - | 2 | 57.81% |
| LVS240503C00040000 | 2024-04-22 11:33AM EDT | 40.00 | 6.70 | 2.74 | 4.60 | 0.00 | - | - | 14 | 86.52% |
| LVS240503C00042500 | 2024-04-25 11:08AM EDT | 42.50 | 3.59 | 0.62 | 2.24 | 0.00 | - | - | 0 | 58.50% |
| LVS240503C00043000 | 2024-04-30 2:50PM EDT | 43.00 | 1.80 | 1.53 | 2.05 | -1.45 | -44.62% | 11 | 18 | 52.73% |
| LVS240503C00043500 | 2024-04-26 3:49PM EDT | 43.50 | 2.12 | 1.15 | 1.21 | 0.00 | - | 2 | 3 | 37.99% |
| LVS240503C00044000 | 2024-04-30 3:59PM EDT | 44.00 | 0.84 | 0.84 | 0.87 | -1.41 | -62.67% | 121 | 55 | 36.52% |
| LVS240503C00044500 | 2024-04-30 3:51PM EDT | 44.50 | 0.60 | 0.43 | 0.59 | -1.30 | -68.42% | 151 | 73 | 35.45% |
| LVS240503C00045000 | 2024-04-30 3:57PM EDT | 45.00 | 0.37 | 0.34 | 0.37 | -0.71 | -65.74% | 316 | 293 | 34.28% |
| LVS240503C00045500 | 2024-04-30 3:56PM EDT | 45.50 | 0.24 | 0.21 | 0.23 | -0.54 | -69.23% | 167 | 287 | 34.47% |
| LVS240503C00046000 | 2024-04-30 3:59PM EDT | 46.00 | 0.12 | 0.12 | 0.13 | -0.41 | -77.36% | 1,692 | 627 | 34.18% |
| LVS240503C00046500 | 2024-04-30 3:50PM EDT | 46.50 | 0.09 | 0.06 | 0.09 | -0.21 | -70.00% | 372 | 962 | 36.33% |
| LVS240503C00047000 | 2024-04-30 3:59PM EDT | 47.00 | 0.02 | 0.02 | 0.04 | -0.17 | -89.47% | 416 | 1,082 | 34.77% |
| LVS240503C00047500 | 2024-04-30 3:03PM EDT | 47.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 69 | 1,842 | 37.50% |
| LVS240503C00048000 | 2024-04-30 2:26PM EDT | 48.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 123 | 386 | 46.48% |
| LVS240503C00048500 | 2024-04-29 11:35AM EDT | 48.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 290 | 46.48% |
| LVS240503C00049000 | 2024-04-29 11:44AM EDT | 49.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 19 | 1,028 | 53.52% |
| LVS240503C00049500 | 2024-04-24 10:14AM EDT | 49.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 59 | 100.20% |
| LVS240503C00050000 | 2024-04-30 10:33AM EDT | 50.00 | 0.08 | 0.00 | 0.07 | +0.05 | +166.67% | 54 | 700 | 60.94% |
| LVS240503C00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 53.13% |
| LVS240503C00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 206 | 184 | 72.66% |
| LVS240503C00053000 | 2024-04-23 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 5 | 215 | 112.89% |
| LVS240503C00054000 | 2024-04-23 12:15PM EDT | 54.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 224 | 96.88% |
| LVS240503C00055000 | 2024-04-29 1:09PM EDT | 55.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 131 | 118.75% |
| LVS240503C00056000 | 2024-04-29 11:00AM EDT | 56.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 1 | 43 | 162.89% |
| LVS240503C00057000 | 2024-04-29 1:26PM EDT | 57.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 160.16% |
| LVS240503C00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 93 | 106.25% |
| LVS240503C00059000 | 2024-04-03 10:38AM EDT | 59.00 | 0.40 | 0.00 | 0.56 | 0.00 | - | 5 | 9 | 181.05% |
| LVS240503C00060000 | 2024-04-22 9:48AM EDT | 60.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 188.28% |
| LVS240503C00061000 | 2024-04-02 3:48PM EDT | 61.00 | 0.19 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 194.92% |
PutsforMay 3, 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 | 164.06% |
| LVS240503P00039000 | 2024-04-18 12:51PM EDT | 39.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | - | 6 | 87.89% |
| LVS240503P00041000 | 2024-04-24 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 10 | 29 | 78.52% |
| LVS240503P00042000 | 2024-04-30 3:43PM EDT | 42.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 121 | 107 | 38.48% |
| LVS240503P00042500 | 2024-04-26 3:08PM EDT | 42.50 | 0.11 | 0.10 | 0.13 | +0.06 | +120.00% | 21 | 47 | 38.67% |
| LVS240503P00043000 | 2024-04-30 3:59PM EDT | 43.00 | 0.19 | 0.17 | 0.20 | +0.14 | +280.00% | 158 | 160 | 36.91% |
| LVS240503P00043500 | 2024-04-30 3:59PM EDT | 43.50 | 0.29 | 0.27 | 0.31 | +0.23 | +383.33% | 623 | 77 | 35.55% |
| LVS240503P00044000 | 2024-04-30 3:59PM EDT | 44.00 | 0.45 | 0.45 | 0.48 | +0.33 | +275.00% | 22,980 | 417 | 34.96% |
| LVS240503P00044500 | 2024-04-30 3:59PM EDT | 44.50 | 0.67 | 0.66 | 0.70 | +0.47 | +235.00% | 23,627 | 158 | 33.79% |
| LVS240503P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.98 | 0.95 | 0.99 | +0.66 | +206.25% | 506 | 839 | 33.11% |
| LVS240503P00045500 | 2024-04-30 3:47PM EDT | 45.50 | 1.26 | 1.28 | 1.37 | +0.76 | +152.00% | 86 | 293 | 34.47% |
| LVS240503P00046000 | 2024-04-30 1:18PM EDT | 46.00 | 1.33 | 1.63 | 1.79 | +0.53 | +66.25% | 85 | 951 | 35.84% |
| LVS240503P00046500 | 2024-04-29 3:00PM EDT | 46.50 | 1.47 | 1.96 | 2.35 | +0.41 | +38.68% | 4 | 255 | 47.66% |
| LVS240503P00047000 | 2024-04-30 3:43PM EDT | 47.00 | 2.49 | 2.42 | 2.78 | +1.39 | +126.36% | 34 | 231 | 47.85% |
| LVS240503P00047500 | 2024-04-29 1:06PM EDT | 47.50 | 1.85 | 2.18 | 3.25 | 0.00 | - | 2 | 78 | 50.39% |
| LVS240503P00048000 | 2024-04-26 12:33PM EDT | 48.00 | 2.65 | 2.14 | 4.00 | 0.00 | - | 4 | 32 | 80.08% |
| LVS240503P00048500 | 2024-04-30 10:55AM EDT | 48.50 | 3.45 | 2.71 | 4.50 | 0.00 | - | 3 | 2 | 86.52% |
| LVS240503P00049000 | 2024-04-23 2:36PM EDT | 49.00 | 2.88 | 3.60 | 5.70 | 0.00 | - | 1 | 45 | 143.16% |
| LVS240503P00049500 | 2024-04-18 3:30PM EDT | 49.50 | 3.95 | 4.90 | 5.25 | 0.00 | - | - | 3 | 71.29% |
| LVS240503P00050000 | 2024-04-29 11:06AM EDT | 50.00 | 4.50 | 5.45 | 6.65 | +0.55 | +13.92% | 12 | 71 | 109.18% |
| LVS240503P00051000 | 2024-04-24 2:21PM EDT | 51.00 | 5.60 | 6.45 | 8.05 | 0.00 | - | 80 | 30 | 137.99% |
| LVS240503P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 6.61 | 5.75 | 8.70 | +0.41 | +6.61% | 12 | 0 | 183.98% |
| LVS240503P00053000 | 2024-04-16 10:08AM EDT | 53.00 | 3.63 | 8.50 | 9.85 | 0.00 | - | 1 | 9 | 154.30% |
| LVS240503P00055000 | 2024-03-22 1:02PM EDT | 55.00 | 5.21 | 7.40 | 11.50 | 0.00 | - | 10 | 5 | 203.71% |
| LVS240503P00060000 | 2024-04-18 9:32AM EDT | 60.00 | 13.00 | 14.50 | 16.70 | 0.00 | - | - | 0 | 270.12% |
| LVS240503P00062000 | 2024-04-26 9:32AM EDT | 62.00 | 16.80 | 16.40 | 18.65 | 0.00 | - | 7 | 0 | 284.18% |
© 2024 Yahoo. All rights reserved.