Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2024-04-09 1:24PM EDT | 18.00 | 34.30 | 24.80 | 28.65 | 0.00 | - | 1 | 112 | 66.60% |
| LVS250117C00020000 | 2024-02-29 12:58PM EDT | 20.00 | 34.00 | 29.65 | 34.25 | 0.00 | - | 5 | 19 | 181.20% |
| LVS250117C00023000 | 2023-10-12 3:35PM EDT | 23.00 | 24.00 | 25.35 | 26.15 | 0.00 | - | 1 | 84 | 115.31% |
| LVS250117C00025000 | 2024-04-23 11:02AM EDT | 25.00 | 21.90 | 19.15 | 21.35 | 0.00 | - | 1 | 73 | 56.54% |
| LVS250117C00028000 | 2024-03-27 3:39PM EDT | 28.00 | 24.20 | 17.15 | 19.95 | 0.00 | - | 2 | 97 | 65.45% |
| LVS250117C00030000 | 2024-04-26 12:24PM EDT | 30.00 | 16.59 | 15.30 | 15.85 | 0.00 | - | 1 | 1,406 | 50.20% |
| LVS250117C00033000 | 2024-04-01 9:51AM EDT | 33.00 | 21.35 | 11.95 | 13.05 | 0.00 | - | 5 | 107 | 43.60% |
| LVS250117C00035000 | 2024-04-24 12:47PM EDT | 35.00 | 12.16 | 10.70 | 11.75 | 0.00 | - | 25 | 406 | 44.61% |
| LVS250117C00037000 | 2024-04-30 11:07AM EDT | 37.00 | 10.40 | 9.70 | 9.95 | -0.15 | -1.42% | 1 | 59 | 40.26% |
| LVS250117C00040000 | 2024-04-26 3:30PM EDT | 40.00 | 8.66 | 7.80 | 7.95 | 0.00 | - | 15 | 1,301 | 38.67% |
| LVS250117C00042000 | 2024-04-29 11:54AM EDT | 42.00 | 7.55 | 6.20 | 6.70 | 0.00 | - | 12 | 406 | 37.35% |
| LVS250117C00045000 | 2024-04-30 2:27PM EDT | 45.00 | 5.20 | 4.45 | 5.10 | -0.60 | -10.34% | 22 | 760 | 35.91% |
| LVS250117C00047000 | 2024-04-30 3:42PM EDT | 47.00 | 4.20 | 4.05 | 4.15 | -0.90 | -17.65% | 56 | 1,118 | 34.83% |
| LVS250117C00050000 | 2024-04-30 1:19PM EDT | 50.00 | 3.24 | 2.98 | 3.05 | -0.29 | -8.22% | 5 | 2,251 | 34.01% |
| LVS250117C00052500 | 2024-04-30 10:13AM EDT | 52.50 | 2.48 | 2.25 | 2.32 | -0.47 | -15.93% | 1 | 1,599 | 33.41% |
| LVS250117C00055000 | 2024-04-30 3:50PM EDT | 55.00 | 1.75 | 1.70 | 1.76 | -0.35 | -16.67% | 6 | 3,126 | 33.07% |
| LVS250117C00057500 | 2024-04-30 10:48AM EDT | 57.50 | 1.42 | 1.27 | 1.32 | -0.33 | -18.86% | 1 | 1,791 | 32.76% |
| LVS250117C00060000 | 2024-04-30 1:55PM EDT | 60.00 | 0.99 | 0.93 | 0.97 | -0.24 | -19.51% | 53 | 3,371 | 32.37% |
| LVS250117C00062500 | 2024-04-30 2:15PM EDT | 62.50 | 0.75 | 0.57 | 0.73 | -0.13 | -14.77% | 2 | 404 | 32.35% |
| LVS250117C00065000 | 2024-04-23 3:32PM EDT | 65.00 | 0.66 | 0.48 | 0.54 | 0.00 | - | 1 | 2,738 | 32.23% |
| LVS250117C00067500 | 2024-04-22 3:37PM EDT | 67.50 | 0.58 | 0.35 | 0.48 | 0.00 | - | 3 | 306 | 33.55% |
| LVS250117C00070000 | 2024-04-26 2:16PM EDT | 70.00 | 0.31 | 0.25 | 0.29 | 0.00 | - | 200 | 2,355 | 32.03% |
| LVS250117C00075000 | 2024-04-29 3:45PM EDT | 75.00 | 0.20 | 0.01 | 0.17 | 0.00 | - | 4 | 778 | 32.42% |
| LVS250117C00080000 | 2024-04-30 2:55PM EDT | 80.00 | 0.07 | 0.03 | 0.15 | -0.08 | -53.33% | 5 | 655 | 34.82% |
| LVS250117C00085000 | 2024-04-25 10:20AM EDT | 85.00 | 0.16 | 0.03 | 0.44 | 0.00 | - | 2 | 170 | 45.41% |
| LVS250117C00090000 | 2024-04-22 10:08AM EDT | 90.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 100 | 1,581 | 42.09% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2024-04-18 12:40PM EDT | 18.00 | 0.08 | 0.03 | 0.00 | 0.00 | - | 3 | 489 | 25.00% |
| LVS250117P00020000 | 2024-04-25 10:16AM EDT | 20.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 2 | 169 | 48.44% |
| LVS250117P00023000 | 2024-04-29 10:11AM EDT | 23.00 | 0.19 | 0.14 | 0.16 | 0.00 | - | 2 | 416 | 42.77% |
| LVS250117P00025000 | 2024-04-29 10:11AM EDT | 25.00 | 0.26 | 0.21 | 0.58 | 0.00 | - | 2 | 611 | 50.29% |
| LVS250117P00028000 | 2024-04-29 10:12AM EDT | 28.00 | 0.35 | 0.37 | 0.41 | 0.00 | - | 2 | 2,253 | 38.48% |
| LVS250117P00030000 | 2024-04-30 10:15AM EDT | 30.00 | 0.51 | 0.53 | 0.58 | +0.01 | +2.00% | 3 | 1,253 | 37.01% |
| LVS250117P00033000 | 2024-04-22 2:17PM EDT | 33.00 | 0.67 | 0.90 | 0.95 | 0.00 | - | 1 | 2,281 | 35.03% |
| LVS250117P00035000 | 2024-04-30 1:33PM EDT | 35.00 | 1.20 | 1.23 | 1.30 | +0.12 | +11.11% | 18 | 1,955 | 33.91% |
| LVS250117P00037000 | 2024-04-30 12:03PM EDT | 37.00 | 1.57 | 1.66 | 1.73 | +0.24 | +18.05% | 2 | 1,240 | 32.73% |
| LVS250117P00040000 | 2024-04-30 3:53PM EDT | 40.00 | 2.55 | 2.24 | 2.55 | +0.40 | +18.60% | 13 | 3,544 | 30.86% |
| LVS250117P00042000 | 2024-04-30 3:47PM EDT | 42.00 | 3.25 | 2.84 | 3.30 | +0.30 | +10.17% | 11 | 3,035 | 30.04% |
| LVS250117P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 4.51 | 2.97 | 4.70 | +0.41 | +10.00% | 18 | 3,296 | 28.98% |
| LVS250117P00047000 | 2024-04-30 1:00PM EDT | 47.00 | 5.41 | 5.60 | 5.75 | +0.41 | +8.20% | 1 | 2,200 | 27.89% |
| LVS250117P00050000 | 2024-04-29 3:48PM EDT | 50.00 | 6.82 | 7.45 | 7.60 | 0.00 | - | 2 | 4,131 | 26.33% |
| LVS250117P00052500 | 2024-04-25 2:25PM EDT | 52.50 | 8.47 | 8.80 | 9.40 | 0.00 | - | 1 | 1,337 | 25.20% |
| LVS250117P00055000 | 2024-04-25 2:33PM EDT | 55.00 | 10.42 | 11.15 | 11.40 | 0.00 | - | 1 | 1,719 | 24.12% |
| LVS250117P00057500 | 2024-04-11 1:19PM EDT | 57.50 | 8.55 | 13.40 | 15.25 | 0.00 | - | 98 | 865 | 39.50% |
| LVS250117P00060000 | 2024-04-01 9:47AM EDT | 60.00 | 9.30 | 15.30 | 16.05 | 0.00 | - | 4 | 469 | 25.54% |
| LVS250117P00062500 | 2024-04-08 1:15PM EDT | 62.50 | 11.65 | 18.15 | 18.35 | 0.00 | - | 1 | 316 | 24.24% |
| LVS250117P00065000 | 2024-04-22 3:54PM EDT | 65.00 | 18.40 | 20.45 | 21.00 | 0.00 | - | 1 | 397 | 29.40% |
| LVS250117P00067500 | 2024-03-11 10:37AM EDT | 67.50 | 15.80 | 15.35 | 17.05 | 0.00 | - | 1 | 74 | 0.00% |
| LVS250117P00070000 | 2024-02-13 2:09PM EDT | 70.00 | 16.50 | 16.95 | 18.20 | 0.00 | - | 2 | 31 | 0.00% |
| LVS250117P00075000 | 2023-04-28 3:14PM EDT | 75.00 | 16.18 | 20.60 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| LVS250117P00080000 | 2023-09-25 2:32PM EDT | 80.00 | 34.53 | 32.70 | 33.05 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00085000 | 2023-12-06 4:15PM EDT | 85.00 | 40.00 | 33.70 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00090000 | 2024-02-16 12:48PM EDT | 90.00 | 34.55 | 36.70 | 41.25 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.