LVS - Las Vegas Sands Corp.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230609C00045000 | 2023-05-11 10:33AM EDT | 45.00 | 17.84 | 13.75 | 14.30 | 0.00 | - | - | 2 | 111.72% |
| LVS230609C00050000 | 2023-06-02 12:02PM EDT | 50.00 | 8.69 | 8.75 | 9.30 | +3.35 | +62.73% | 2 | 3 | 73.83% |
| LVS230609C00051000 | 2023-06-01 9:48AM EDT | 51.00 | 3.45 | 7.75 | 8.35 | 0.00 | - | 1 | 2 | 69.92% |
| LVS230609C00052000 | 2023-06-02 2:44PM EDT | 52.00 | 7.39 | 6.80 | 7.30 | +3.92 | +112.97% | 3 | 8 | 62.11% |
| LVS230609C00053000 | 2023-06-02 1:23PM EDT | 53.00 | 6.50 | 5.90 | 6.30 | +3.83 | +143.45% | 12 | 13 | 59.57% |
| LVS230609C00054000 | 2023-06-02 9:44AM EDT | 54.00 | 3.40 | 4.90 | 5.30 | +1.52 | +80.85% | 6 | 245 | 51.47% |
| LVS230609C00055000 | 2023-06-02 3:06PM EDT | 55.00 | 4.41 | 3.95 | 4.25 | +2.79 | +172.22% | 24 | 653 | 52.93% |
| LVS230609C00056000 | 2023-06-02 1:43PM EDT | 56.00 | 3.55 | 3.15 | 3.35 | +2.49 | +234.91% | 763 | 1,781 | 48.34% |
| LVS230609C00057000 | 2023-06-02 3:42PM EDT | 57.00 | 2.61 | 2.29 | 2.45 | +2.03 | +350.00% | 142 | 1,426 | 42.09% |
| LVS230609C00058000 | 2023-06-02 3:51PM EDT | 58.00 | 1.68 | 1.61 | 1.68 | +1.24 | +281.82% | 283 | 162 | 38.43% |
| LVS230609C00059000 | 2023-06-02 3:58PM EDT | 59.00 | 1.09 | 1.02 | 1.09 | +0.78 | +251.61% | 389 | 216 | 37.11% |
| LVS230609C00060000 | 2023-06-02 3:52PM EDT | 60.00 | 0.64 | 0.61 | 0.64 | +0.49 | +326.67% | 694 | 167 | 35.79% |
| LVS230609C00061000 | 2023-06-02 3:49PM EDT | 61.00 | 0.36 | 0.34 | 0.37 | +0.25 | +227.27% | 379 | 122 | 36.13% |
| LVS230609C00062000 | 2023-06-02 3:57PM EDT | 62.00 | 0.23 | 0.18 | 0.22 | +0.22 | +2,200.00% | 100 | 155 | 37.60% |
| LVS230609C00063000 | 2023-06-02 2:04PM EDT | 63.00 | 0.14 | 0.09 | 0.14 | +0.08 | +133.33% | 8 | 31 | 39.84% |
| LVS230609C00064000 | 2023-06-02 2:09PM EDT | 64.00 | 0.08 | 0.05 | 0.10 | +0.04 | +100.00% | 55 | 26 | 42.97% |
| LVS230609C00065000 | 2023-05-30 11:14AM EDT | 65.00 | 0.03 | 0.03 | 0.08 | -0.01 | -25.00% | 1 | 21 | 46.88% |
| LVS230609C00066000 | 2023-06-02 1:51PM EDT | 66.00 | 0.01 | 0.01 | 0.08 | -0.09 | -90.00% | 40 | 11 | 52.34% |
| LVS230609C00067000 | 2023-05-23 3:42PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 53.13% |
| LVS230609C00068000 | 2023-05-10 11:54AM EDT | 68.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 52.34% |
| LVS230609C00069000 | 2023-05-10 9:44AM EDT | 69.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 200 | 207 | 57.03% |
| LVS230609C00070000 | 2023-05-23 2:41PM EDT | 70.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 16 | 27 | 59.38% |
| LVS230609C00071000 | 2023-05-11 9:48AM EDT | 71.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 3 | 50 | 63.28% |
| LVS230609C00072000 | 2023-05-01 11:00AM EDT | 72.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 69.53% |
| LVS230609C00074000 | 2023-05-16 2:17PM EDT | 74.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 62 | 75.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230609P00035000 | 2023-05-30 2:18PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 159.38% |
| LVS230609P00045000 | 2023-06-01 2:31PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 27 | 36 | 90.63% |
| LVS230609P00048000 | 2023-06-02 2:36PM EDT | 48.00 | 0.02 | 0.01 | 0.10 | -0.10 | -83.33% | 236 | 19 | 82.42% |
| LVS230609P00049000 | 2023-06-01 1:02PM EDT | 49.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 12 | 165 | 68.36% |
| LVS230609P00050000 | 2023-06-02 2:45PM EDT | 50.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 12 | 55 | 64.84% |
| LVS230609P00051000 | 2023-06-02 2:05PM EDT | 51.00 | 0.04 | 0.01 | 0.05 | -0.12 | -75.00% | 136 | 670 | 55.47% |
| LVS230609P00052000 | 2023-06-02 1:07PM EDT | 52.00 | 0.05 | 0.02 | 0.08 | -0.18 | -78.26% | 19 | 152 | 53.52% |
| LVS230609P00053000 | 2023-06-02 2:57PM EDT | 53.00 | 0.08 | 0.03 | 0.12 | -0.28 | -77.78% | 29 | 128 | 50.39% |
| LVS230609P00054000 | 2023-06-02 2:08PM EDT | 54.00 | 0.09 | 0.08 | 0.10 | -0.51 | -85.00% | 36 | 123 | 45.90% |
| LVS230609P00055000 | 2023-06-02 3:17PM EDT | 55.00 | 0.13 | 0.12 | 0.15 | -0.75 | -85.23% | 72 | 250 | 42.38% |
| LVS230609P00056000 | 2023-06-02 3:36PM EDT | 56.00 | 0.20 | 0.20 | 0.25 | -1.17 | -85.40% | 25 | 148 | 40.23% |
| LVS230609P00057000 | 2023-06-02 3:49PM EDT | 57.00 | 0.36 | 0.35 | 0.38 | -1.44 | -80.00% | 1,070 | 98 | 36.62% |
| LVS230609P00058000 | 2023-06-02 3:49PM EDT | 58.00 | 0.61 | 0.62 | 0.66 | -2.12 | -77.66% | 122 | 55 | 35.60% |
| LVS230609P00059000 | 2023-06-02 3:59PM EDT | 59.00 | 1.09 | 1.03 | 1.09 | -2.29 | -67.75% | 107 | 112 | 35.16% |
| LVS230609P00060000 | 2023-06-02 3:11PM EDT | 60.00 | 1.51 | 1.60 | 1.67 | -2.85 | -65.37% | 92 | 43 | 34.77% |
| LVS230609P00061000 | 2023-06-02 3:47PM EDT | 61.00 | 2.37 | 2.30 | 2.49 | -3.57 | -60.10% | 8 | 34 | 38.67% |
| LVS230609P00062000 | 2023-06-02 3:13PM EDT | 62.00 | 3.05 | 3.10 | 3.45 | -3.10 | -50.41% | 2 | 211 | 46.19% |
| LVS230609P00063000 | 2023-05-12 3:53PM EDT | 63.00 | 3.67 | 3.90 | 4.30 | 0.00 | - | 1 | 1 | 46.48% |
| LVS230609P00064000 | 2023-05-11 3:17PM EDT | 64.00 | 3.50 | 4.85 | 5.25 | 0.00 | - | - | 0 | 50.39% |
| LVS230609P00065000 | 2023-05-19 9:59AM EDT | 65.00 | 4.76 | 5.80 | 6.30 | 0.00 | - | 1 | 0 | 60.74% |
| LVS230609P00066000 | 2023-05-05 10:20AM EDT | 66.00 | 4.60 | 6.80 | 7.30 | 0.00 | - | 1 | 0 | 67.38% |
| LVS230609P00067000 | 2023-05-25 1:35PM EDT | 67.00 | 10.85 | 7.80 | 8.30 | 0.00 | - | 1 | 0 | 73.83% |
| LVS230609P00068000 | 2023-05-30 2:18PM EDT | 68.00 | 13.25 | 8.80 | 9.30 | 0.00 | - | 1 | 0 | 79.88% |
© 2023 Yahoo. All rights reserved.