Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00025000 | 2024-03-14 9:36AM EDT | 25.00 | 28.08 | 24.60 | 27.30 | 0.00 | - | 2 | 14 | 167.92% |
| LVS240920C00030000 | 2024-02-12 1:40PM EDT | 30.00 | 25.38 | 22.00 | 26.45 | 0.00 | - | - | 5 | 176.81% |
| LVS240920C00035000 | 2024-04-19 9:47AM EDT | 35.00 | 12.30 | 10.45 | 11.20 | 0.00 | - | 1 | 8 | 45.80% |
| LVS240920C00040000 | 2024-04-26 3:50PM EDT | 40.00 | 7.00 | 6.80 | 6.95 | -0.13 | -1.82% | 1 | 168 | 37.23% |
| LVS240920C00041000 | 2024-04-30 11:08AM EDT | 41.00 | 6.00 | 6.10 | 6.20 | -0.60 | -9.09% | 1 | 42,548 | 36.04% |
| LVS240920C00042000 | 2024-04-22 11:03AM EDT | 42.00 | 6.90 | 5.00 | 5.55 | 0.00 | - | 1 | 94 | 35.52% |
| LVS240920C00043000 | 2024-04-22 10:02AM EDT | 43.00 | 6.50 | 4.80 | 4.90 | 0.00 | - | 1 | 32 | 34.66% |
| LVS240920C00044000 | 2024-04-24 3:33PM EDT | 44.00 | 4.60 | 4.20 | 4.30 | 0.00 | - | 1 | 16 | 33.92% |
| LVS240920C00045000 | 2024-04-30 10:50AM EDT | 45.00 | 3.63 | 3.65 | 3.75 | -0.42 | -10.37% | 6 | 352 | 33.28% |
| LVS240920C00046000 | 2024-04-30 11:51AM EDT | 46.00 | 3.15 | 3.20 | 3.25 | -0.15 | -4.55% | 26 | 455 | 32.74% |
| LVS240920C00047000 | 2024-04-30 12:18PM EDT | 47.00 | 2.77 | 2.78 | 2.81 | -0.28 | -9.18% | 57 | 226 | 32.35% |
| LVS240920C00048000 | 2024-04-29 11:45AM EDT | 48.00 | 2.70 | 2.37 | 2.39 | 0.00 | - | 71 | 327 | 31.78% |
| LVS240920C00049000 | 2024-04-29 10:06AM EDT | 49.00 | 2.46 | 2.01 | 2.04 | 0.00 | - | 17 | 446 | 31.47% |
| LVS240920C00050000 | 2024-04-30 10:52AM EDT | 50.00 | 1.66 | 1.68 | 1.73 | -0.35 | -17.41% | 10 | 2,675 | 31.19% |
| LVS240920C00052500 | 2024-04-30 11:04AM EDT | 52.50 | 1.06 | 1.07 | 1.12 | -0.28 | -20.90% | 2 | 2,043 | 30.63% |
| LVS240920C00055000 | 2024-04-30 11:07AM EDT | 55.00 | 0.65 | 0.46 | 0.70 | -0.18 | -21.69% | 26 | 1,536 | 30.18% |
| LVS240920C00057500 | 2024-04-26 2:18PM EDT | 57.50 | 0.44 | 0.39 | 0.43 | 0.00 | - | 2 | 597 | 29.91% |
| LVS240920C00060000 | 2024-04-30 11:59AM EDT | 60.00 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 10 | 504 | 29.79% |
| LVS240920C00062500 | 2024-04-29 1:07PM EDT | 62.50 | 0.19 | 0.13 | 0.16 | 0.00 | - | 1 | 156 | 29.88% |
| LVS240920C00065000 | 2024-04-29 2:32PM EDT | 65.00 | 0.13 | 0.05 | 0.27 | 0.00 | - | 4 | 769 | 36.08% |
| LVS240920C00070000 | 2024-04-24 10:22AM EDT | 70.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 1,656 | 40.58% |
| LVS240920C00075000 | 2024-04-18 12:37PM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 40 | 43.56% |
| LVS240920C00080000 | 2024-04-09 2:55PM EDT | 80.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 5 | 6 | 47.36% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-04-23 3:16PM EDT | 25.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 50.10% |
| LVS240920P00030000 | 2024-04-29 1:07PM EDT | 30.00 | 0.14 | 0.01 | 0.27 | 0.00 | - | 3 | 111 | 42.38% |
| LVS240920P00035000 | 2024-04-30 11:12AM EDT | 35.00 | 0.42 | 0.37 | 0.43 | +0.06 | +16.67% | 2 | 347 | 32.62% |
| LVS240920P00040000 | 2024-04-30 12:14PM EDT | 40.00 | 1.21 | 1.20 | 1.24 | +0.13 | +12.04% | 32 | 3,478 | 29.42% |
| LVS240920P00041000 | 2024-04-25 2:54PM EDT | 41.00 | 1.36 | 1.47 | 1.51 | 0.00 | - | 30 | 304 | 28.93% |
| LVS240920P00042000 | 2024-04-30 9:42AM EDT | 42.00 | 1.75 | 1.78 | 1.82 | +0.16 | +10.06% | 10 | 287 | 28.43% |
| LVS240920P00043000 | 2024-04-26 2:11PM EDT | 43.00 | 2.04 | 2.13 | 2.18 | 0.00 | - | 19 | 1,397 | 27.98% |
| LVS240920P00044000 | 2024-04-30 10:56AM EDT | 44.00 | 2.59 | 2.56 | 2.58 | +0.31 | +13.60% | 24 | 651 | 27.44% |
| LVS240920P00045000 | 2024-04-30 11:46AM EDT | 45.00 | 3.05 | 3.00 | 3.05 | +0.43 | +16.41% | 52 | 1,949 | 27.11% |
| LVS240920P00046000 | 2024-04-30 11:59AM EDT | 46.00 | 3.60 | 3.50 | 3.55 | +0.55 | +18.03% | 28 | 631 | 26.59% |
| LVS240920P00047000 | 2024-04-30 12:17PM EDT | 47.00 | 4.05 | 4.05 | 4.10 | +0.35 | +9.46% | 7 | 875 | 26.05% |
| LVS240920P00048000 | 2024-04-29 10:27AM EDT | 48.00 | 4.05 | 4.60 | 4.70 | 0.00 | - | 23 | 1,234 | 25.49% |
| LVS240920P00049000 | 2024-04-29 12:32PM EDT | 49.00 | 4.80 | 5.25 | 5.35 | 0.00 | - | 3 | 465 | 24.93% |
| LVS240920P00050000 | 2024-04-23 3:57PM EDT | 50.00 | 5.40 | 5.95 | 6.10 | 0.00 | - | 2 | 1,299 | 24.88% |
| LVS240920P00052500 | 2024-04-18 10:45AM EDT | 52.50 | 6.95 | 7.90 | 8.05 | 0.00 | - | 18 | 741 | 23.61% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 55.00 | 9.68 | 9.80 | 10.30 | 0.00 | - | 205 | 1,150 | 23.76% |
| LVS240920P00057500 | 2024-04-08 2:23PM EDT | 57.50 | 7.10 | 12.05 | 13.20 | 0.00 | - | 4 | 424 | 34.47% |
| LVS240920P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 7.84 | 14.65 | 16.20 | 0.00 | - | 2 | 73 | 45.41% |
| LVS240920P00062500 | 2024-03-12 3:28PM EDT | 62.50 | 10.40 | 10.60 | 12.45 | 0.00 | - | 1 | 42 | 0.00% |
| LVS240920P00065000 | 2024-04-16 2:13PM EDT | 65.00 | 14.63 | 18.15 | 21.55 | 0.00 | - | 2 | 33 | 57.52% |
© 2024 Yahoo. All rights reserved.