Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 11.34 | 10.65 | 10.95 | -5.62 | -33.14% | 5 | 22 | 363.28% |
| LVS240419C00040000 | 2024-04-18 12:33PM EDT | 40.00 | 6.05 | 5.45 | 5.95 | 0.00 | - | 6 | 21 | 189.06% |
| LVS240419C00042500 | 2024-04-18 10:58AM EDT | 42.50 | 4.35 | 2.91 | 3.45 | 0.00 | - | 3 | 3 | 115.23% |
| LVS240419C00044000 | 2024-04-19 11:39AM EDT | 44.00 | 1.87 | 1.63 | 1.89 | +0.23 | +14.02% | 11 | 22 | 83.98% |
| LVS240419C00045000 | 2024-04-19 12:09PM EDT | 45.00 | 0.85 | 0.70 | 0.79 | +0.01 | +1.19% | 45 | 1,472 | 52.34% |
| LVS240419C00046000 | 2024-04-19 2:26PM EDT | 46.00 | 0.03 | 0.01 | 0.04 | -0.29 | -90.62% | 520 | 804 | 20.31% |
| LVS240419C00046500 | 2024-04-19 1:37PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,780 | 3,348 | 23.44% |
| LVS240419C00047000 | 2024-04-19 11:41AM EDT | 47.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 236 | 411 | 32.81% |
| LVS240419C00047500 | 2024-04-19 11:39AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 336 | 725 | 51.56% |
| LVS240419C00048000 | 2024-04-19 9:55AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 270 | 1,233 | 50.00% |
| LVS240419C00048500 | 2024-04-19 12:46PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 88 | 53.13% |
| LVS240419C00049000 | 2024-04-19 11:23AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 174 | 65.63% |
| LVS240419C00049500 | 2024-04-18 2:35PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 212 | 68.75% |
| LVS240419C00050000 | 2024-04-19 11:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,563 | 75.00% |
| LVS240419C00051000 | 2024-04-19 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 4,473 | 87.50% |
| LVS240419C00052000 | 2024-04-19 2:30PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,869 | 100.00% |
| LVS240419C00052500 | 2024-04-19 1:50PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 7,180 | 106.25% |
| LVS240419C00053000 | 2024-04-19 1:46PM EDT | 53.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 268 | 4,867 | 112.50% |
| LVS240419C00054000 | 2024-04-19 1:45PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,942 | 125.00% |
| LVS240419C00055000 | 2024-04-19 11:56AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 9,948 | 137.50% |
| LVS240419C00056000 | 2024-04-19 2:33PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,437 | 150.00% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 584 | 162.50% |
| LVS240419C00057500 | 2024-04-18 10:24AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,508 | 168.75% |
| LVS240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 163 | 175.00% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 116 | 212.50% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,298 | 193.75% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 76 | 243.75% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,438 | 260.94% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 237.50% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 148 | 331.25% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 325.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419P00030000 | 2024-04-17 3:58PM EDT | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 17 | 312.50% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 293.75% |
| LVS240419P00040000 | 2024-04-18 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 884 | 100.00% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 135.16% |
| LVS240419P00042000 | 2024-04-18 12:34PM EDT | 42.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 83.59% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 30 | 43 | 118.36% |
| LVS240419P00043000 | 2024-04-19 10:01AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,383 | 53.13% |
| LVS240419P00044000 | 2024-04-19 10:11AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 100 | 1,898 | 34.38% |
| LVS240419P00045000 | 2024-04-19 1:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 16,109 | 17,573 | 14.06% |
| LVS240419P00046000 | 2024-04-19 2:28PM EDT | 46.00 | 0.30 | 0.27 | 0.37 | -0.08 | -21.05% | 414 | 1,338 | 0.00% |
| LVS240419P00046500 | 2024-04-19 2:36PM EDT | 46.50 | 0.77 | 0.71 | 0.80 | +0.13 | +20.31% | 209 | 1,057 | 0.00% |
| LVS240419P00047000 | 2024-04-19 2:34PM EDT | 47.00 | 1.32 | 1.17 | 1.30 | +0.27 | +25.71% | 472 | 1,583 | 0.00% |
| LVS240419P00047500 | 2024-04-19 2:29PM EDT | 47.50 | 1.82 | 1.72 | 1.85 | +0.34 | +22.97% | 135 | 3,590 | 0.00% |
| LVS240419P00048000 | 2024-04-19 2:11PM EDT | 48.00 | 2.24 | 2.24 | 2.36 | +0.16 | +7.69% | 59 | 1,167 | 0.00% |
| LVS240419P00048500 | 2024-04-19 1:39PM EDT | 48.50 | 2.65 | 2.70 | 2.83 | -0.11 | -3.99% | 37 | 690 | 0.00% |
| LVS240419P00049000 | 2024-04-19 2:32PM EDT | 49.00 | 3.30 | 3.25 | 3.45 | +0.29 | +9.63% | 63 | 1,846 | 0.00% |
| LVS240419P00049500 | 2024-04-19 11:47AM EDT | 49.50 | 3.22 | 3.70 | 3.85 | -0.28 | -8.00% | 12 | 1,743 | 0.00% |
| LVS240419P00050000 | 2024-04-19 2:00PM EDT | 50.00 | 4.24 | 4.20 | 4.50 | +0.17 | +4.18% | 275 | 10,749 | 81.25% |
| LVS240419P00051000 | 2024-04-19 10:05AM EDT | 51.00 | 5.19 | 5.20 | 5.30 | -0.02 | -0.38% | 21 | 675 | 0.00% |
| LVS240419P00052000 | 2024-04-19 10:45AM EDT | 52.00 | 5.75 | 6.10 | 6.40 | -0.47 | -7.56% | 9 | 349 | 0.00% |
| LVS240419P00052500 | 2024-04-18 3:07PM EDT | 52.50 | 6.85 | 6.65 | 6.85 | 0.00 | - | 821 | 107 | 0.00% |
| LVS240419P00053000 | 2024-04-19 10:47AM EDT | 53.00 | 6.79 | 7.20 | 7.45 | -1.19 | -14.91% | 17 | 356 | 0.00% |
| LVS240419P00054000 | 2024-04-18 3:07PM EDT | 54.00 | 8.95 | 8.15 | 8.60 | 0.00 | - | 181 | 142 | 199.22% |
| LVS240419P00055000 | 2024-04-18 3:07PM EDT | 55.00 | 9.35 | 9.05 | 9.30 | 0.00 | - | 610 | 122 | 0.00% |
| LVS240419P00057500 | 2024-04-19 9:49AM EDT | 57.50 | 11.05 | 11.45 | 11.90 | -0.60 | -5.15% | 1 | 50 | 0.00% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 12.10 | 12.40 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240419P00060000 | 2024-04-18 12:02PM EDT | 60.00 | 13.50 | 14.15 | 14.45 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240419P00065000 | 2024-02-23 4:49PM EDT | 65.00 | 10.20 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.