Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00030000 | 2024-05-02 10:07AM EDT | 30.00 | 15.25 | 15.70 | 17.00 | 0.00 | - | - | 0 | 303.52% |
| LVS240510C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 6.50 | 6.90 | 0.00 | - | 35 | 0 | 114.45% |
| LVS240510C00040500 | 2024-05-06 11:48AM EDT | 40.50 | 7.00 | 6.20 | 6.40 | 0.00 | - | 1 | 1 | 81.25% |
| LVS240510C00043000 | 2024-05-03 1:02PM EDT | 43.00 | 3.81 | 2.10 | 3.90 | 0.00 | - | 355 | 0 | 71.09% |
| LVS240510C00043500 | 2024-05-07 10:19AM EDT | 43.50 | 3.40 | 2.15 | 3.45 | 0.00 | - | 4 | 4 | 69.92% |
| LVS240510C00044000 | 2024-05-08 1:02PM EDT | 44.00 | 2.50 | 2.01 | 3.20 | -0.80 | -24.24% | 1 | 3 | 85.35% |
| LVS240510C00044500 | 2024-05-02 10:47AM EDT | 44.50 | 1.24 | 1.06 | 2.43 | 0.00 | - | - | 0 | 51.95% |
| LVS240510C00045000 | 2024-05-08 3:38PM EDT | 45.00 | 1.79 | 1.25 | 2.13 | -0.51 | -22.17% | 1 | 62 | 60.74% |
| LVS240510C00045500 | 2024-05-08 3:45PM EDT | 45.50 | 1.34 | 1.10 | 1.50 | -0.51 | -27.57% | 4 | 218 | 41.11% |
| LVS240510C00046000 | 2024-05-08 1:44PM EDT | 46.00 | 0.73 | 0.88 | 0.94 | -0.41 | -35.96% | 880 | 215 | 27.15% |
| LVS240510C00046500 | 2024-05-08 3:55PM EDT | 46.50 | 0.57 | 0.53 | 0.56 | -0.20 | -25.97% | 49 | 187 | 24.41% |
| LVS240510C00047000 | 2024-05-08 3:59PM EDT | 47.00 | 0.29 | 0.27 | 0.29 | -0.20 | -40.82% | 447 | 1,206 | 23.24% |
| LVS240510C00047500 | 2024-05-08 3:54PM EDT | 47.50 | 0.13 | 0.11 | 0.14 | -0.14 | -51.85% | 38 | 396 | 23.73% |
| LVS240510C00048000 | 2024-05-08 3:01PM EDT | 48.00 | 0.04 | 0.03 | 0.07 | -0.10 | -71.43% | 7 | 499 | 25.39% |
| LVS240510C00048500 | 2024-05-08 3:59PM EDT | 48.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 67 | 214 | 26.17% |
| LVS240510C00049000 | 2024-05-08 1:31PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 8 | 181 | 31.64% |
| LVS240510C00049500 | 2024-05-07 11:03AM EDT | 49.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 26 | 37.11% |
| LVS240510C00050000 | 2024-05-08 12:32PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 125 | 245 | 42.19% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 179 | 106.45% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 22 | 6 | 69.53% |
| LVS240510C00053000 | 2024-05-08 12:53PM EDT | 53.00 | 0.06 | 0.00 | 0.20 | -0.21 | -77.78% | 5 | 35 | 87.89% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 136.33% |
| LVS240510C00055000 | 2024-05-06 10:33AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 68.75% |
| LVS240510C00056000 | 2024-05-03 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 42 | 103.13% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 0.68 | 0.00 | - | 1 | 32 | 165.63% |
| LVS240510C00058000 | 2024-05-08 12:53PM EDT | 58.00 | 0.16 | 0.00 | 0.31 | +0.03 | +23.08% | 5 | 11 | 146.88% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.58 | 0.00 | - | 2 | 12 | 178.91% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.57 | 0.00 | - | 1 | 4 | 187.50% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 223.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 0.53 | 0.00 | - | 2 | 2 | 220.70% |
| LVS240510P00038000 | 2024-05-08 10:39AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 1 | 95.31% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 3 | 49 | 138.28% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.56 | 0.00 | - | 8 | 215 | 130.66% |
| LVS240510P00041000 | 2024-05-03 10:10AM EDT | 41.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 75 | 75.00% |
| LVS240510P00041500 | 2024-05-03 10:51AM EDT | 41.50 | 0.02 | 0.00 | 0.64 | 0.00 | - | 1 | 26 | 118.95% |
| LVS240510P00042000 | 2024-05-08 2:06PM EDT | 42.00 | 0.01 | 0.00 | 0.91 | -0.02 | -66.67% | 6 | 57 | 124.41% |
| LVS240510P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.10 | 0.00 | 0.34 | 0.00 | - | - | 23 | 83.98% |
| LVS240510P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 65 | 108.01% |
| LVS240510P00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 16 | 88 | 61.52% |
| LVS240510P00044000 | 2024-05-06 3:43PM EDT | 44.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 273 | 1,894 | 58.59% |
| LVS240510P00044500 | 2024-05-08 11:22AM EDT | 44.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 773 | 33.59% |
| LVS240510P00045000 | 2024-05-08 11:58AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 113 | 27.34% |
| LVS240510P00045500 | 2024-05-07 3:35PM EDT | 45.50 | 0.08 | 0.03 | 0.05 | -0.01 | -11.11% | 2 | 283 | 24.22% |
| LVS240510P00046000 | 2024-05-08 1:50PM EDT | 46.00 | 0.20 | 0.09 | 0.13 | 0.00 | - | 20 | 554 | 24.02% |
| LVS240510P00046500 | 2024-05-08 2:39PM EDT | 46.50 | 0.25 | 0.23 | 0.26 | -0.09 | -26.47% | 328 | 1,773 | 22.46% |
| LVS240510P00047000 | 2024-05-08 2:52PM EDT | 47.00 | 0.46 | 0.47 | 0.50 | -0.16 | -25.81% | 172 | 544 | 22.07% |
| LVS240510P00047500 | 2024-05-07 2:35PM EDT | 47.50 | 1.03 | 0.79 | 0.87 | +0.14 | +15.73% | 4 | 124 | 23.73% |
| LVS240510P00048000 | 2024-05-07 3:34PM EDT | 48.00 | 1.32 | 1.20 | 1.33 | 0.00 | - | 9 | 29 | 28.32% |
| LVS240510P00049000 | 2024-05-07 10:19AM EDT | 49.00 | 2.17 | 1.95 | 2.58 | 0.00 | - | 4 | 29 | 65.43% |
| LVS240510P00049500 | 2024-05-08 3:01PM EDT | 49.50 | 2.84 | 2.36 | 2.81 | -0.24 | -7.79% | 2 | 1 | 46.09% |
| LVS240510P00050000 | 2024-05-08 3:05PM EDT | 50.00 | 3.95 | 2.80 | 3.30 | +1.11 | +39.08% | 27 | 10 | 50.39% |
| LVS240510P00051000 | 2024-05-08 3:06PM EDT | 51.00 | 4.45 | 4.10 | 5.95 | -0.40 | -8.25% | 19 | 7 | 131.54% |
| LVS240510P00052000 | 2024-05-08 3:21PM EDT | 52.00 | 5.35 | 5.10 | 5.45 | +0.25 | +4.90% | 2 | 1 | 66.02% |
| LVS240510P00053000 | 2024-05-08 3:21PM EDT | 53.00 | 6.45 | 6.10 | 6.60 | +3.15 | +95.45% | 2 | 1 | 91.80% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 6.65 | 7.30 | 0.00 | - | 10 | 13 | 91.41% |
| LVS240510P00055000 | 2024-05-08 3:22PM EDT | 55.00 | 8.37 | 8.10 | 10.00 | +0.22 | +2.70% | 3 | 2 | 190.72% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 335.35% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 12.10 | 13.00 | 0.00 | - | 2 | 0 | 183.20% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 162.50% |
| LVS240510P00063000 | 2024-05-08 3:22PM EDT | 63.00 | 16.45 | 15.20 | 17.70 | -0.50 | -2.95% | 2 | 1 | 202.73% |
| LVS240510P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 23.90 | 23.10 | 23.80 | 0.00 | - | - | 5 | 255.86% |
© 2024 Yahoo. All rights reserved.