Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 40.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LVS240531C00043000 | 2024-04-18 10:07AM EDT | 43.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LVS240531C00045000 | 2024-04-25 3:48PM EDT | 45.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 292 | 0.00% |
| LVS240531C00046000 | 2024-04-29 12:26PM EDT | 46.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 45 | 0.78% |
| LVS240531C00047000 | 2024-04-29 10:20AM EDT | 47.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 102 | 109 | 3.13% |
| LVS240531C00048000 | 2024-04-29 12:19PM EDT | 48.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 3.13% |
| LVS240531C00049000 | 2024-04-25 10:06AM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| LVS240531C00050000 | 2024-04-29 3:21PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 35 | 6.25% |
| LVS240531C00051000 | 2024-04-29 1:57PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| LVS240531C00052000 | 2024-04-25 1:27PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 6 | 12.50% |
| LVS240531C00053000 | 2024-04-29 9:36AM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 17 | 12.50% |
| LVS240531C00054000 | 2024-04-25 1:26PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 2 | 12.50% |
| LVS240531C00055000 | 2024-04-25 1:25PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 12.50% |
| LVS240531C00056000 | 2024-04-19 9:46AM EDT | 56.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| LVS240531C00060000 | 2024-04-15 1:07PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| LVS240531C00062000 | 2024-04-11 1:18PM EDT | 62.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| LVS240531C00063000 | 2024-04-29 2:36PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00040000 | 2024-04-26 11:46AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 221 | 12.50% |
| LVS240531P00041000 | 2024-04-26 2:44PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 157 | 12.50% |
| LVS240531P00042000 | 2024-04-26 11:20AM EDT | 42.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 6.25% |
| LVS240531P00043000 | 2024-04-29 3:02PM EDT | 43.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| LVS240531P00044000 | 2024-04-24 10:19AM EDT | 44.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| LVS240531P00045000 | 2024-04-26 9:54AM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 207 | 1.56% |
| LVS240531P00046000 | 2024-04-29 11:33AM EDT | 46.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| LVS240531P00047000 | 2024-04-29 1:06PM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| LVS240531P00048000 | 2024-04-22 10:18AM EDT | 48.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| LVS240531P00049000 | 2024-04-24 3:04PM EDT | 49.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| LVS240531P00051000 | 2024-04-18 10:09AM EDT | 51.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| LVS240531P00054000 | 2024-04-16 9:32AM EDT | 54.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.