Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS231208C00040000 | 2023-11-14 11:03AM EST | 40.00 | 9.20 | 6.45 | 7.20 | 0.00 | - | 1 | 1 | 60.16% |
| LVS231208C00042000 | 2023-12-01 11:17AM EST | 42.00 | 4.75 | 4.80 | 5.25 | -1.88 | -28.36% | 1 | 1 | 70.41% |
| LVS231208C00043000 | 2023-12-01 10:33AM EST | 43.00 | 3.75 | 3.80 | 3.95 | +0.84 | +28.87% | 5 | 13 | 52.54% |
| LVS231208C00046000 | 2023-12-01 3:35PM EST | 46.00 | 1.32 | 1.16 | 1.27 | +0.53 | +67.09% | 109 | 442 | 34.03% |
| LVS231208C00047000 | 2023-12-01 3:53PM EST | 47.00 | 0.65 | 0.62 | 0.64 | +0.18 | +38.30% | 583 | 724 | 30.66% |
| LVS231208C00048000 | 2023-12-01 3:32PM EST | 48.00 | 0.33 | 0.27 | 0.30 | +0.11 | +50.00% | 149 | 133 | 31.06% |
| LVS231208C00049000 | 2023-12-01 3:54PM EST | 49.00 | 0.15 | 0.11 | 0.14 | +0.05 | +50.00% | 24 | 411 | 32.81% |
| LVS231208C00050000 | 2023-12-01 3:14PM EST | 50.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 39 | 325 | 35.35% |
| LVS231208C00051000 | 2023-12-01 3:38PM EST | 51.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 91 | 119 | 38.67% |
| LVS231208C00052000 | 2023-11-30 3:29PM EST | 52.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 95 | 45.31% |
| LVS231208C00053000 | 2023-11-27 9:38AM EST | 53.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 100 | 178 | 69.53% |
| LVS231208C00054000 | 2023-11-21 1:41PM EST | 54.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 53.91% |
| LVS231208C00055000 | 2023-11-06 9:50AM EST | 55.00 | 0.16 | 0.00 | 0.31 | 0.00 | - | 1 | 21 | 83.40% |
| LVS231208C00056000 | 2023-11-06 1:08PM EST | 56.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | - | 1 | 90.23% |
| LVS231208C00057000 | 2023-11-07 9:40AM EST | 57.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 2 | 7 | 97.07% |
| LVS231208C00058000 | 2023-11-27 12:47PM EST | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 67.19% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS231208P00035000 | 2023-11-10 3:40PM EST | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 95.31% |
| LVS231208P00037000 | 2023-10-27 12:57PM EST | 37.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 145.12% |
| LVS231208P00038000 | 2023-11-29 1:51PM EST | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 33 | 67.19% |
| LVS231208P00040000 | 2023-12-01 11:48AM EST | 40.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 56 | 57.81% |
| LVS231208P00041000 | 2023-11-29 3:55PM EST | 41.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 50.00% |
| LVS231208P00042000 | 2023-11-30 10:22AM EST | 42.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 5 | 319 | 49.22% |
| LVS231208P00043000 | 2023-11-30 3:33PM EST | 43.00 | 0.06 | 0.02 | 0.05 | -0.01 | -14.29% | 6 | 334 | 40.43% |
| LVS231208P00044000 | 2023-12-01 1:55PM EST | 44.00 | 0.08 | 0.05 | 0.08 | -0.13 | -61.90% | 15 | 529 | 35.16% |
| LVS231208P00045000 | 2023-12-01 3:37PM EST | 45.00 | 0.13 | 0.14 | 0.17 | -0.30 | -69.77% | 53 | 207 | 32.03% |
| LVS231208P00046000 | 2023-12-01 3:31PM EST | 46.00 | 0.33 | 0.35 | 0.38 | -0.53 | -61.63% | 180 | 726 | 29.88% |
| LVS231208P00047000 | 2023-12-01 3:50PM EST | 47.00 | 0.76 | 0.76 | 0.80 | -0.59 | -43.70% | 820 | 117 | 29.00% |
| LVS231208P00048000 | 2023-12-01 3:16PM EST | 48.00 | 1.40 | 1.41 | 1.48 | -1.27 | -47.57% | 3 | 157 | 30.08% |
| LVS231208P00049000 | 2023-12-01 1:58PM EST | 49.00 | 2.17 | 2.25 | 2.37 | -0.52 | -19.33% | 6 | 326 | 34.96% |
| LVS231208P00050000 | 2023-11-30 2:36PM EST | 50.00 | 3.66 | 3.15 | 3.30 | 0.00 | - | 5 | 19 | 38.48% |
| LVS231208P00051000 | 2023-11-30 12:33PM EST | 51.00 | 4.95 | 4.05 | 4.40 | 0.00 | - | 1 | 1 | 56.25% |
| LVS231208P00052000 | 2023-11-30 10:33AM EST | 52.00 | 5.75 | 4.90 | 5.30 | 0.00 | - | 2 | 2 | 54.69% |
| LVS231208P00053000 | 2023-11-14 10:59AM EST | 53.00 | 4.20 | 5.70 | 6.60 | 0.00 | - | 1 | 0 | 89.26% |
| LVS231208P00054000 | 2023-11-14 3:14PM EST | 54.00 | 4.65 | 6.60 | 7.35 | 0.00 | - | 1 | 0 | 75.59% |
© 2023 Yahoo. All rights reserved.