Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00040000 | 2024-04-18 11:26AM EDT | 40.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240510C00040500 | 2024-04-24 1:46PM EDT | 40.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LVS240510C00043000 | 2024-04-24 11:06AM EDT | 43.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 305 | 0.00% |
| LVS240510C00043500 | 2024-04-24 11:56AM EDT | 43.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LVS240510C00044000 | 2024-04-29 10:12AM EDT | 44.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 27 | 20 | 0.00% |
| LVS240510C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| LVS240510C00045500 | 2024-04-29 3:44PM EDT | 45.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 0.00% |
| LVS240510C00046000 | 2024-04-29 3:03PM EDT | 46.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 139 | 215 | 0.78% |
| LVS240510C00046500 | 2024-04-29 3:39PM EDT | 46.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| LVS240510C00047000 | 2024-04-29 12:54PM EDT | 47.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14 | 334 | 3.13% |
| LVS240510C00047500 | 2024-04-29 12:37PM EDT | 47.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 54 | 64 | 6.25% |
| LVS240510C00048000 | 2024-04-29 10:45AM EDT | 48.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 130 | 6.25% |
| LVS240510C00049000 | 2024-04-29 12:24PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| LVS240510C00049500 | 2024-04-26 9:37AM EDT | 49.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| LVS240510C00050000 | 2024-04-29 1:10PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 12.50% |
| LVS240510C00051000 | 2024-04-26 10:42AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
| LVS240510C00052000 | 2024-04-26 2:28PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| LVS240510C00053000 | 2024-04-18 12:14PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 25.00% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| LVS240510C00055000 | 2024-04-29 11:49AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| LVS240510C00056000 | 2024-04-23 10:39AM EDT | 56.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| LVS240510C00057000 | 2024-04-18 9:44AM EDT | 57.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LVS240510P00040000 | 2024-04-29 1:12PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 46 | 25.00% |
| LVS240510P00040500 | 2024-04-29 1:09PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 207 | 12.50% |
| LVS240510P00041000 | 2024-04-19 12:19PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 65 | 66 | 12.50% |
| LVS240510P00041500 | 2024-04-24 12:16PM EDT | 41.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LVS240510P00042000 | 2024-04-29 10:18AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| LVS240510P00043000 | 2024-04-29 1:10PM EDT | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 63 | 12.50% |
| LVS240510P00043500 | 2024-04-26 12:20PM EDT | 43.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25 | 78 | 6.25% |
| LVS240510P00044000 | 2024-04-29 3:24PM EDT | 44.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 6.25% |
| LVS240510P00044500 | 2024-04-29 1:06PM EDT | 44.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 6.25% |
| LVS240510P00045000 | 2024-04-29 1:17PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 3.13% |
| LVS240510P00045500 | 2024-04-29 3:55PM EDT | 45.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 103 | 162 | 1.56% |
| LVS240510P00046000 | 2024-04-29 1:30PM EDT | 46.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 78 | 147 | 0.00% |
| LVS240510P00046500 | 2024-04-29 11:01AM EDT | 46.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LVS240510P00047000 | 2024-04-26 12:31PM EDT | 47.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| LVS240510P00048000 | 2024-04-26 11:06AM EDT | 48.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| LVS240510P00049000 | 2024-04-23 10:29AM EDT | 49.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| LVS240510P00050000 | 2024-04-24 12:50PM EDT | 50.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| LVS240510P00052000 | 2024-04-19 2:48PM EDT | 52.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 55.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LVS240510P00059000 | 2024-04-01 12:55PM EDT | 59.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.