Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| LVS240517C00038000 | 2024-04-25 12:37PM EDT | 38.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| LVS240517C00040000 | 2024-04-26 11:51AM EDT | 40.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| LVS240517C00040500 | 2024-04-22 11:02AM EDT | 40.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| LVS240517C00041000 | 2024-04-22 3:52PM EDT | 41.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS240517C00042000 | 2024-04-26 9:31AM EDT | 42.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| LVS240517C00042500 | 2024-04-26 10:03AM EDT | 42.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| LVS240517C00043000 | 2024-04-29 1:40PM EDT | 43.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LVS240517C00044000 | 2024-04-26 12:41PM EDT | 44.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| LVS240517C00044500 | 2024-04-29 3:03PM EDT | 44.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 29 | 148 | 0.00% |
| LVS240517C00045000 | 2024-04-29 2:54PM EDT | 45.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 155 | 974 | 0.00% |
| LVS240517C00045500 | 2024-04-29 12:14PM EDT | 45.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 306 | 0.39% |
| LVS240517C00046000 | 2024-04-29 2:21PM EDT | 46.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 150 | 458 | 1.56% |
| LVS240517C00046500 | 2024-04-29 1:32PM EDT | 46.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 100 | 404 | 3.13% |
| LVS240517C00047000 | 2024-04-29 1:17PM EDT | 47.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 82 | 374 | 3.13% |
| LVS240517C00047500 | 2024-04-29 2:47PM EDT | 47.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 185 | 2,648 | 6.25% |
| LVS240517C00048000 | 2024-04-29 3:14PM EDT | 48.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 411 | 470 | 6.25% |
| LVS240517C00048500 | 2024-04-29 11:54AM EDT | 48.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 130 | 135 | 6.25% |
| LVS240517C00049000 | 2024-04-26 2:53PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 6.25% |
| LVS240517C00049500 | 2024-04-26 12:16PM EDT | 49.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| LVS240517C00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 107 | 2,391 | 12.50% |
| LVS240517C00051000 | 2024-04-23 3:16PM EDT | 51.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| LVS240517C00052000 | 2024-04-29 12:22PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| LVS240517C00052500 | 2024-04-29 3:57PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 2,547 | 12.50% |
| LVS240517C00053000 | 2024-04-25 10:14AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LVS240517C00054000 | 2024-04-26 2:24PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| LVS240517C00055000 | 2024-04-29 11:17AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 8,052 | 25.00% |
| LVS240517C00057500 | 2024-04-24 11:13AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,227 | 25.00% |
| LVS240517C00060000 | 2024-04-25 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,054 | 25.00% |
| LVS240517C00062500 | 2024-04-25 1:14PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| LVS240517C00065000 | 2024-04-22 10:01AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 25.00% |
| LVS240517C00070000 | 2024-04-18 10:55AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LVS240517C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00035000 | 2024-04-24 2:54PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| LVS240517P00037500 | 2024-04-22 3:17PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| LVS240517P00040000 | 2024-04-29 12:47PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 533 | 12.50% |
| LVS240517P00040500 | 2024-04-25 3:51PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 142 | 12.50% |
| LVS240517P00041000 | 2024-04-25 2:52PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 47 | 12.50% |
| LVS240517P00041500 | 2024-04-26 9:30AM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| LVS240517P00042000 | 2024-04-29 9:30AM EDT | 42.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| LVS240517P00042500 | 2024-04-29 12:32PM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 486 | 6.25% |
| LVS240517P00043000 | 2024-04-29 3:41PM EDT | 43.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 379 | 6.25% |
| LVS240517P00043500 | 2024-04-26 10:29AM EDT | 43.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| LVS240517P00044000 | 2024-04-29 12:22PM EDT | 44.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 271 | 3.13% |
| LVS240517P00044500 | 2024-04-29 3:30PM EDT | 44.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 139 | 212 | 3.13% |
| LVS240517P00045000 | 2024-04-29 3:41PM EDT | 45.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 99 | 2,921 | 1.56% |
| LVS240517P00045500 | 2024-04-29 2:10PM EDT | 45.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 90 | 244 | 0.00% |
| LVS240517P00046000 | 2024-04-29 3:47PM EDT | 46.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 29 | 369 | 0.00% |
| LVS240517P00046500 | 2024-04-29 1:35PM EDT | 46.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 96 | 426 | 0.00% |
| LVS240517P00047000 | 2024-04-29 3:47PM EDT | 47.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 0.00% |
| LVS240517P00047500 | 2024-04-29 3:45PM EDT | 47.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 724 | 0.00% |
| LVS240517P00048000 | 2024-04-24 12:49PM EDT | 48.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| LVS240517P00048500 | 2024-04-23 10:07AM EDT | 48.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS240517P00049500 | 2024-04-26 10:27AM EDT | 49.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| LVS240517P00050000 | 2024-04-29 1:17PM EDT | 50.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 14 | 2,852 | 0.00% |
| LVS240517P00051000 | 2024-04-24 3:12PM EDT | 51.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 75 | 0.00% |
| LVS240517P00052500 | 2024-04-29 12:38PM EDT | 52.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,645 | 0.00% |
| LVS240517P00055000 | 2024-04-24 3:55PM EDT | 55.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 975 | 0.00% |
| LVS240517P00057500 | 2024-04-17 9:31AM EDT | 57.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 0.00% |
| LVS240517P00060000 | 2024-04-01 12:55PM EDT | 60.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| LVS240517P00070000 | 2024-04-17 3:59PM EDT | 70.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.