Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 1:51PM EDT | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 243.26% |
| LVS240621C00030000 | 2024-04-29 2:37PM EDT | 30.00 | 15.80 | 14.65 | 15.20 | 0.00 | - | 1 | 384 | 63.77% |
| LVS240621C00035000 | 2024-04-15 2:47PM EDT | 35.00 | 15.63 | 10.15 | 10.90 | 0.00 | - | 17 | 306 | 56.25% |
| LVS240621C00038000 | 2024-04-29 11:08AM EDT | 38.00 | 8.25 | 6.85 | 7.55 | 0.00 | - | 15 | 44 | 42.97% |
| LVS240621C00039000 | 2024-03-26 11:14AM EDT | 39.00 | 12.10 | 7.10 | 7.35 | 0.00 | - | 10 | 13 | 53.32% |
| LVS240621C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 6.18 | 5.45 | 5.85 | 0.00 | - | 60 | 605 | 40.33% |
| LVS240621C00041000 | 2024-04-26 10:03AM EDT | 41.00 | 5.40 | 4.60 | 4.75 | 0.00 | - | 1 | 24 | 33.20% |
| LVS240621C00042000 | 2024-04-29 9:45AM EDT | 42.00 | 4.70 | 3.80 | 3.90 | 0.00 | - | 202 | 445 | 30.86% |
| LVS240621C00043000 | 2024-04-29 2:20PM EDT | 43.00 | 3.66 | 3.10 | 3.20 | 0.00 | - | 21 | 461 | 30.32% |
| LVS240621C00044000 | 2024-04-30 9:54AM EDT | 44.00 | 2.61 | 2.48 | 2.51 | -0.39 | -13.00% | 5 | 1,415 | 28.91% |
| LVS240621C00045000 | 2024-04-30 10:19AM EDT | 45.00 | 1.92 | 1.91 | 1.93 | -0.41 | -17.15% | 34 | 24,714 | 28.03% |
| LVS240621C00046000 | 2024-04-30 10:12AM EDT | 46.00 | 1.44 | 1.42 | 1.46 | -0.33 | -18.64% | 13 | 1,343 | 27.59% |
| LVS240621C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 1.09 | 1.04 | 1.07 | -0.41 | -27.33% | 2 | 1,177 | 27.12% |
| LVS240621C00048000 | 2024-04-29 10:46AM EDT | 48.00 | 0.88 | 0.74 | 0.77 | -0.23 | -20.72% | 6 | 1,659 | 26.86% |
| LVS240621C00049000 | 2024-04-29 1:02PM EDT | 49.00 | 0.73 | 0.51 | 0.55 | 0.00 | - | 32 | 1,383 | 26.86% |
| LVS240621C00050000 | 2024-04-30 10:08AM EDT | 50.00 | 0.38 | 0.35 | 0.38 | -0.13 | -25.49% | 23 | 2,804 | 26.71% |
| LVS240621C00052500 | 2024-04-30 9:36AM EDT | 52.50 | 0.17 | 0.12 | 0.16 | -0.02 | -10.53% | 2 | 3,241 | 27.44% |
| LVS240621C00055000 | 2024-04-30 9:47AM EDT | 55.00 | 0.10 | 0.01 | 0.41 | +0.02 | +25.00% | 1 | 3,041 | 42.24% |
| LVS240621C00057500 | 2024-04-26 9:30AM EDT | 57.50 | 0.05 | 0.00 | 0.57 | 0.00 | - | 20 | 1,478 | 53.22% |
| LVS240621C00060000 | 2024-04-29 1:47PM EDT | 60.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 2,738 | 41.99% |
| LVS240621C00062500 | 2024-04-22 3:32PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,116 | 25.00% |
| LVS240621C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.50 | 0.00 | 0.20 | +0.20 | +200.00% | 1 | 1,130 | 56.06% |
| LVS240621C00067500 | 2024-04-17 2:10PM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 539 | 25.00% |
| LVS240621C00070000 | 2024-04-19 11:08AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 980 | 73.14% |
| LVS240621C00075000 | 2024-04-03 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 919 | 25.00% |
| LVS240621C00080000 | 2024-04-15 1:09PM EDT | 80.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 40 | 344 | 67.19% |
| LVS240621C00085000 | 2024-01-02 2:31PM EDT | 85.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 437 | 107.13% |
| LVS240621C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.04 | 0.00 | 1.45 | 0.00 | - | 1 | 216 | 117.09% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2024-03-01 10:46AM EDT | 25.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 51 | 71.48% |
| LVS240621P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5 | 1,246 | 53.52% |
| LVS240621P00035000 | 2024-04-24 12:34PM EDT | 35.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 3 | 1,779 | 41.02% |
| LVS240621P00037000 | 2024-04-18 1:35PM EDT | 37.00 | 0.20 | 0.03 | 0.23 | 0.00 | - | 6 | 1,169 | 37.70% |
| LVS240621P00038000 | 2024-04-26 3:55PM EDT | 38.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 2,818 | 31.25% |
| LVS240621P00039000 | 2024-04-29 1:05PM EDT | 39.00 | 0.18 | 0.20 | 0.24 | 0.00 | - | 1 | 873 | 30.08% |
| LVS240621P00040000 | 2024-04-30 10:00AM EDT | 40.00 | 0.33 | 0.31 | 0.34 | +0.05 | +17.86% | 32 | 2,502 | 29.00% |
| LVS240621P00041000 | 2024-04-29 3:24PM EDT | 41.00 | 0.44 | 0.45 | 0.48 | +0.06 | +15.79% | 3 | 386 | 28.03% |
| LVS240621P00042000 | 2024-04-29 3:09PM EDT | 42.00 | 0.58 | 0.65 | 0.68 | 0.00 | - | 13 | 996 | 27.30% |
| LVS240621P00043000 | 2024-04-29 3:52PM EDT | 43.00 | 0.81 | 0.92 | 0.95 | 0.00 | - | 4 | 2,935 | 26.66% |
| LVS240621P00044000 | 2024-04-30 9:36AM EDT | 44.00 | 1.29 | 1.27 | 1.30 | +0.17 | +15.18% | 5 | 918 | 26.10% |
| LVS240621P00045000 | 2024-04-30 9:36AM EDT | 45.00 | 1.71 | 1.71 | 1.73 | +0.22 | +14.77% | 5 | 4,617 | 25.49% |
| LVS240621P00046000 | 2024-04-30 9:56AM EDT | 46.00 | 2.21 | 2.24 | 2.25 | +0.27 | +13.92% | 15 | 2,725 | 24.85% |
| LVS240621P00047000 | 2024-04-30 10:04AM EDT | 47.00 | 2.83 | 2.85 | 2.89 | +0.32 | +12.75% | 7 | 2,410 | 24.68% |
| LVS240621P00048000 | 2024-04-29 9:44AM EDT | 48.00 | 2.91 | 3.55 | 3.65 | 0.00 | - | 75 | 1,372 | 25.22% |
| LVS240621P00049000 | 2024-04-30 9:52AM EDT | 49.00 | 4.20 | 4.30 | 4.40 | +0.29 | +7.42% | 220 | 1,289 | 24.32% |
| LVS240621P00050000 | 2024-04-29 1:11PM EDT | 50.00 | 4.65 | 5.20 | 5.45 | 0.00 | - | 13 | 2,349 | 28.88% |
| LVS240621P00052500 | 2024-04-29 9:44AM EDT | 52.50 | 6.65 | 7.55 | 8.65 | 0.00 | - | 31 | 1,035 | 51.44% |
| LVS240621P00055000 | 2024-04-25 2:19PM EDT | 55.00 | 9.55 | 9.30 | 10.65 | 0.00 | - | 2 | 2,509 | 49.07% |
| LVS240621P00057500 | 2024-04-18 2:14PM EDT | 57.50 | 11.88 | 12.30 | 12.80 | 0.00 | - | 90 | 463 | 45.90% |
| LVS240621P00060000 | 2024-04-18 2:07PM EDT | 60.00 | 14.45 | 14.00 | 16.65 | 0.00 | - | 1 | 316 | 52.49% |
| LVS240621P00062500 | 2024-02-16 11:50AM EDT | 62.50 | 7.90 | 11.05 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LVS240621P00065000 | 2024-03-20 9:37AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00067500 | 2023-07-18 2:32PM EDT | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 2:45PM EDT | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 0.00% |
| LVS240621P00075000 | 2023-10-19 1:58PM EDT | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.