Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230210C00038000 | 2023-01-30 9:32AM EST | 38.00 | 19.30 | 19.95 | 20.30 | 0.00 | - | 2 | 11 | 150.78% |
| LVS230210C00039000 | 2023-01-25 9:42AM EST | 39.00 | 15.60 | 18.80 | 19.25 | 0.00 | - | 72 | 23 | 176.56% |
| LVS230210C00040000 | 2023-02-02 10:16AM EST | 40.00 | 17.40 | 17.95 | 18.30 | 0.00 | - | 3 | 5 | 134.38% |
| LVS230210C00041000 | 2023-01-24 9:58AM EST | 41.00 | 14.00 | 16.95 | 17.30 | 0.00 | - | 6 | 7 | 126.56% |
| LVS230210C00042000 | 2023-02-02 10:00AM EST | 42.00 | 15.50 | 15.85 | 16.30 | 0.00 | - | 3 | 7 | 156.25% |
| LVS230210C00044000 | 2023-02-02 11:00AM EST | 44.00 | 13.62 | 13.85 | 14.30 | 0.00 | - | 6 | 7 | 137.50% |
| LVS230210C00045000 | 2023-02-03 2:28PM EST | 45.00 | 13.12 | 13.00 | 13.20 | +0.52 | +4.13% | 12 | 17 | 85.94% |
| LVS230210C00046000 | 2023-02-03 10:51AM EST | 46.00 | 12.30 | 11.95 | 12.20 | +0.35 | +2.93% | 2 | 53 | 105.47% |
| LVS230210C00047000 | 2023-02-03 12:25PM EST | 47.00 | 11.25 | 11.00 | 11.25 | -1.45 | -11.42% | 3 | 1 | 82.03% |
| LVS230210C00048000 | 2023-01-31 1:20PM EST | 48.00 | 10.63 | 10.00 | 10.20 | 0.00 | - | 1 | 9 | 66.41% |
| LVS230210C00049000 | 2023-02-01 11:15AM EST | 49.00 | 9.05 | 8.95 | 9.30 | 0.00 | - | 5 | 15 | 67.97% |
| LVS230210C00049500 | 2023-02-02 9:54AM EST | 49.50 | 8.70 | 8.50 | 8.75 | +0.50 | +6.10% | 6 | 10 | 64.45% |
| LVS230210C00050000 | 2023-02-03 3:11PM EST | 50.00 | 8.12 | 7.95 | 8.25 | +0.02 | +0.25% | 3 | 56 | 53.91% |
| LVS230210C00051000 | 2023-01-31 2:25PM EST | 51.00 | 7.99 | 7.00 | 7.35 | 0.00 | - | 2 | 9 | 62.31% |
| LVS230210C00052000 | 2023-01-26 10:31AM EST | 52.00 | 4.94 | 6.00 | 6.25 | 0.00 | - | 1 | 49 | 62.70% |
| LVS230210C00052500 | 2023-02-03 1:26PM EST | 52.50 | 5.73 | 5.55 | 5.75 | +2.18 | +61.41% | 10 | 9 | 58.40% |
| LVS230210C00053000 | 2023-01-27 11:50AM EST | 53.00 | 6.80 | 5.10 | 5.30 | 0.00 | - | 1 | 18 | 58.20% |
| LVS230210C00054000 | 2023-02-03 10:57AM EST | 54.00 | 4.45 | 4.10 | 4.30 | +0.98 | +28.24% | 50 | 280 | 49.41% |
| LVS230210C00055000 | 2023-02-03 3:49PM EST | 55.00 | 3.33 | 3.25 | 3.40 | +0.39 | +13.27% | 17 | 240 | 46.00% |
| LVS230210C00056000 | 2023-02-03 3:49PM EST | 56.00 | 2.47 | 2.40 | 2.55 | +0.41 | +19.90% | 69 | 68 | 42.58% |
| LVS230210C00057000 | 2023-02-03 3:11PM EST | 57.00 | 1.74 | 1.66 | 1.75 | +0.11 | +6.75% | 68 | 739 | 38.38% |
| LVS230210C00058000 | 2023-02-03 3:59PM EST | 58.00 | 1.12 | 1.08 | 1.14 | +0.22 | +24.44% | 151 | 3,229 | 37.01% |
| LVS230210C00059000 | 2023-02-03 3:57PM EST | 59.00 | 0.65 | 0.61 | 0.67 | +0.17 | +35.42% | 655 | 1,418 | 35.65% |
| LVS230210C00060000 | 2023-02-03 3:59PM EST | 60.00 | 0.35 | 0.33 | 0.36 | +0.05 | +16.67% | 379 | 681 | 34.86% |
| LVS230210C00061000 | 2023-02-03 3:49PM EST | 61.00 | 0.17 | 0.14 | 0.20 | +0.04 | +30.77% | 464 | 4,901 | 35.84% |
| LVS230210C00062000 | 2023-02-03 3:27PM EST | 62.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 43 | 69 | 37.89% |
| LVS230210C00063000 | 2023-02-03 3:15PM EST | 63.00 | 0.16 | 0.01 | 0.09 | +0.11 | +220.00% | 2 | 339 | 41.60% |
| LVS230210C00064000 | 2023-02-01 3:49PM EST | 64.00 | 0.09 | 0.01 | 0.36 | 0.00 | - | 6 | 105 | 56.54% |
| LVS230210C00065000 | 2023-02-03 3:36PM EST | 65.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 5 | 150 | 46.09% |
| LVS230210C00066000 | 2023-02-01 9:55AM EST | 66.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 12 | 117 | 51.17% |
| LVS230210C00070000 | 2023-01-27 3:50PM EST | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 439 | 360 | 61.72% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230210P00030000 | 2023-01-13 12:47PM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| LVS230210P00039000 | 2023-01-05 12:48PM EST | 39.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | - | 5 | 128.13% |
| LVS230210P00040000 | 2023-01-06 2:55PM EST | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 124.22% |
| LVS230210P00043000 | 2023-01-11 9:40AM EST | 43.00 | 0.23 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 99.22% |
| LVS230210P00044000 | 2023-01-20 11:45AM EST | 44.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 95.31% |
| LVS230210P00045000 | 2023-01-23 1:57PM EST | 45.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 89.06% |
| LVS230210P00046000 | 2023-01-26 10:23AM EST | 46.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 7 | 84.38% |
| LVS230210P00047000 | 2023-01-27 3:41PM EST | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 70.31% |
| LVS230210P00048000 | 2023-02-02 9:51AM EST | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 64.06% |
| LVS230210P00048500 | 2023-01-23 3:28PM EST | 48.50 | 0.26 | 0.00 | 0.03 | 0.00 | - | - | 5 | 60.94% |
| LVS230210P00049000 | 2023-01-23 10:57AM EST | 49.00 | 0.33 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 57.81% |
| LVS230210P00050000 | 2023-02-03 9:39AM EST | 50.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 1 | 186 | 53.91% |
| LVS230210P00051000 | 2023-02-03 10:47AM EST | 51.00 | 0.05 | 0.02 | 0.05 | -0.10 | -66.67% | 3 | 53 | 51.95% |
| LVS230210P00052000 | 2023-02-03 11:13AM EST | 52.00 | 0.23 | 0.01 | 0.06 | +0.13 | +130.00% | 3 | 59 | 50.00% |
| LVS230210P00052500 | 2023-02-03 9:37AM EST | 52.50 | 0.10 | 0.01 | 0.06 | -0.01 | -9.09% | 3 | 104 | 46.48% |
| LVS230210P00053000 | 2023-02-03 3:45PM EST | 53.00 | 0.04 | 0.05 | 0.06 | -0.09 | -69.23% | 19 | 228 | 42.77% |
| LVS230210P00054000 | 2023-02-03 2:51PM EST | 54.00 | 0.12 | 0.08 | 0.13 | -0.11 | -47.83% | 104 | 254 | 42.58% |
| LVS230210P00055000 | 2023-02-03 2:08PM EST | 55.00 | 0.16 | 0.16 | 0.19 | -0.16 | -50.00% | 886 | 500 | 38.48% |
| LVS230210P00056000 | 2023-02-03 3:58PM EST | 56.00 | 0.31 | 0.31 | 0.35 | -0.29 | -48.33% | 280 | 237 | 37.31% |
| LVS230210P00057000 | 2023-02-03 3:55PM EST | 57.00 | 0.56 | 0.55 | 0.59 | -0.42 | -42.86% | 620 | 1,339 | 35.45% |
| LVS230210P00058000 | 2023-02-03 3:56PM EST | 58.00 | 0.93 | 0.94 | 0.98 | -0.52 | -35.86% | 243 | 776 | 34.38% |
| LVS230210P00059000 | 2023-02-03 3:50PM EST | 59.00 | 1.53 | 1.47 | 1.53 | -0.39 | -20.31% | 133 | 87 | 33.50% |
| LVS230210P00060000 | 2023-02-03 3:04PM EST | 60.00 | 2.19 | 2.14 | 2.36 | -0.56 | -20.36% | 8 | 8 | 38.28% |
| LVS230210P00061000 | 2023-02-03 3:34PM EST | 61.00 | 3.00 | 2.90 | 3.10 | -0.60 | -16.67% | 8 | 12 | 34.67% |
| LVS230210P00062000 | 2023-02-02 12:29PM EST | 62.00 | 4.52 | 3.80 | 4.10 | 0.00 | - | 1 | 6 | 42.19% |
| LVS230210P00063000 | 2023-02-01 1:27PM EST | 63.00 | 4.95 | 4.85 | 5.10 | 0.00 | - | 5 | 3 | 49.41% |
| LVS230210P00066000 | 2023-01-24 2:17PM EST | 66.00 | 10.80 | 7.85 | 8.05 | 0.00 | - | 1 | 0 | 64.06% |
© 2023 Yahoo. All rights reserved.
