NYSE - Delayed Quote • USD
Las Vegas Sands Corp. (LVS)
At close: 4:00 PM EDT
After hours: 5:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00030000 | 5/2/2024 2:07 PM | 30 | 15.25 | 16.65 | 16.90 | 0.00 | 0.00% | - | 0 | 203.91% |
| LVS240510C00040000 | 5/3/2024 3:51 PM | 40 | 6.75 | 5.40 | 6.85 | 0.00 | 0.00% | 35 | 0 | 98.83% |
| LVS240510C00040500 | 5/6/2024 3:48 PM | 40.5 | 7.00 | 5.20 | 6.40 | 0.00 | 0.00% | 1 | 1 | 99.90% |
| LVS240510C00043000 | 5/3/2024 5:02 PM | 43 | 3.81 | 2.87 | 3.95 | 0.00 | 0.00% | 355 | 0 | 71.88% |
| LVS240510C00043500 | 5/7/2024 2:19 PM | 43.5 | 3.40 | 2.36 | 3.40 | 1.97 | 137.76% | 4 | 0 | 59.96% |
| LVS240510C00044000 | 5/6/2024 3:26 PM | 44 | 3.30 | 1.81 | 2.98 | 0.00 | 0.00% | 3 | 3 | 60.16% |
| LVS240510C00044500 | 5/2/2024 2:47 PM | 44.5 | 1.24 | 2.14 | 2.51 | 0.00 | 0.00% | - | 0 | 54.88% |
| LVS240510C00045000 | 5/6/2024 2:42 PM | 45 | 2.30 | 1.02 | 2.32 | 0.11 | 5.02% | 3 | 65 | 66.89% |
| LVS240510C00045500 | 5/6/2024 5:43 PM | 45.5 | 1.85 | 1.12 | 1.42 | 0.00 | 0.00% | 12 | 218 | 32.81% |
| LVS240510C00046000 | 5/7/2024 7:09 PM | 46 | 1.14 | 0.83 | 1.00 | -0.04 | -3.39% | 75 | 280 | 29.40% |
| LVS240510C00046500 | 5/7/2024 7:25 PM | 46.5 | 0.77 | 0.61 | 0.66 | -0.06 | -7.23% | 31 | 170 | 27.93% |
| LVS240510C00047000 | 5/7/2024 7:27 PM | 47 | 0.49 | 0.37 | 0.39 | -0.06 | -10.91% | 264 | 997 | 26.47% |
| LVS240510C00047500 | 5/7/2024 7:49 PM | 47.5 | 0.27 | 0.20 | 0.23 | -0.20 | -42.55% | 283 | 268 | 26.95% |
| LVS240510C00048000 | 5/7/2024 7:50 PM | 48 | 0.14 | 0.09 | 0.12 | -0.06 | -30.00% | 38 | 502 | 26.95% |
| LVS240510C00048500 | 5/7/2024 7:28 PM | 48.5 | 0.08 | 0.05 | 0.06 | -0.03 | -27.27% | 81 | 231 | 27.15% |
| LVS240510C00049000 | 5/7/2024 5:49 PM | 49 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 100 | 181 | 29.69% |
| LVS240510C00049500 | 5/7/2024 3:03 PM | 49.5 | 0.03 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 25 | 49.81% |
| LVS240510C00050000 | 5/7/2024 3:39 PM | 50 | 0.04 | 0.01 | 0.07 | 0.02 | 100.00% | 3 | 244 | 44.14% |
| LVS240510C00051000 | 5/2/2024 2:34 PM | 51 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 179 | 50.00% |
| LVS240510C00052000 | 5/1/2024 1:30 PM | 52 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 22 | 6 | 60.94% |
| LVS240510C00053000 | 5/2/2024 2:11 PM | 53 | 0.27 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 35 | 79.30% |
| LVS240510C00054000 | 4/29/2024 3:25 PM | 54 | 0.33 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 68 | 106.45% |
| LVS240510C00055000 | 5/6/2024 2:33 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 65 | 59.38% |
| LVS240510C00056000 | 5/3/2024 5:09 PM | 56 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 42 | 89.84% |
| LVS240510C00057000 | 5/2/2024 2:11 PM | 57 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 147.85% |
| LVS240510C00058000 | 4/17/2024 6:23 PM | 58 | 0.13 | 0.00 | 0.72 | 0.00 | 0.00% | 3 | 11 | 155.27% |
| LVS240510C00059000 | 4/11/2024 7:57 PM | 59 | 0.18 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 12 | 159.77% |
| LVS240510C00060000 | 4/9/2024 5:51 PM | 60 | 0.19 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 4 | 166.21% |
| LVS240510C00061000 | 4/2/2024 5:04 PM | 61 | 0.24 | 0.00 | 0.95 | 0.00 | 0.00% | - | 3 | 193.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 4/26/2024 3:22 PM | 35 | 0.37 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 2 | 149.22% |
| LVS240510P00038000 | 4/22/2024 1:52 PM | 38 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 82.81% |
| LVS240510P00040000 | 5/2/2024 5:52 PM | 40 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 49 | 130.47% |
| LVS240510P00040500 | 5/1/2024 3:40 PM | 40.5 | 0.14 | 0.00 | 0.35 | 0.00 | 0.00% | 8 | 215 | 99.22% |
| LVS240510P00041000 | 5/3/2024 2:10 PM | 41 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 75 | 64.84% |
| LVS240510P00041500 | 5/3/2024 2:51 PM | 41.5 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 26 | 94.92% |
| LVS240510P00042000 | 5/7/2024 7:34 PM | 42 | 0.03 | 0.00 | 0.41 | -0.05 | -62.50% | 36 | 57 | 83.01% |
| LVS240510P00042500 | 5/1/2024 7:00 PM | 42.5 | 0.10 | 0.00 | 0.17 | 0.00 | 0.00% | - | 23 | 60.74% |
| LVS240510P00043000 | 5/3/2024 7:59 PM | 43 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 65 | 104.69% |
| LVS240510P00043500 | 5/3/2024 7:59 PM | 43.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 16 | 88 | 39.06% |
| LVS240510P00044000 | 5/6/2024 7:43 PM | 44 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 273 | 1,894 | 87.21% |
| LVS240510P00044500 | 5/6/2024 7:35 PM | 44.5 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 13 | 773 | 40.43% |
| LVS240510P00045000 | 5/7/2024 3:27 PM | 45 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 23 | 110 | 27.54% |
| LVS240510P00045500 | 5/7/2024 7:35 PM | 45.5 | 0.09 | 0.09 | 0.12 | 0.01 | 12.50% | 89 | 198 | 26.76% |
| LVS240510P00046000 | 5/7/2024 7:59 PM | 46 | 0.20 | 0.20 | 0.24 | -0.04 | -16.67% | 5 | 549 | 27.05% |
| LVS240510P00046500 | 5/7/2024 7:47 PM | 46.5 | 0.34 | 0.37 | 0.41 | -0.05 | -12.82% | 493 | 1,544 | 26.37% |
| LVS240510P00047000 | 5/7/2024 6:12 PM | 47 | 0.62 | 0.62 | 0.65 | 0.04 | 6.90% | 42 | 514 | 25.39% |
| LVS240510P00047500 | 5/7/2024 6:35 PM | 47.5 | 0.89 | 0.94 | 0.99 | 0.08 | 9.88% | 75 | 55 | 25.78% |
| LVS240510P00048000 | 5/7/2024 7:34 PM | 48 | 1.32 | 1.11 | 1.47 | 0.25 | 23.36% | 9 | 30 | 32.13% |
| LVS240510P00049000 | 5/7/2024 2:19 PM | 49 | 2.17 | 2.03 | 2.72 | 0.44 | 25.43% | 4 | 27 | 63.38% |
| LVS240510P00049500 | 5/2/2024 7:31 PM | 49.5 | 3.08 | 2.60 | 2.99 | 0.00 | 0.00% | - | 3 | 53.42% |
| LVS240510P00050000 | 5/7/2024 2:10 PM | 50 | 2.84 | 3.05 | 4.15 | 0.12 | 4.41% | 4 | 10 | 68.56% |
| LVS240510P00051000 | 4/29/2024 2:21 PM | 51 | 4.85 | 2.93 | 5.90 | 0.00 | 0.00% | 2 | 8 | 62.70% |
| LVS240510P00052000 | 5/7/2024 7:39 PM | 52 | 5.10 | 4.80 | 6.50 | 0.25 | 5.15% | 3 | 3 | 96.48% |
| LVS240510P00053000 | 4/16/2024 7:19 PM | 53 | 3.30 | 6.05 | 6.40 | 0.00 | 0.00% | 1 | 4 | 80.08% |
| LVS240510P00054000 | 4/3/2024 5:45 PM | 54 | 2.26 | 6.65 | 7.30 | 0.00 | 0.00% | 10 | 13 | 64.84% |
| LVS240510P00055000 | 5/7/2024 2:19 PM | 55 | 8.15 | 7.45 | 9.00 | -0.96 | -10.54% | 2 | 2 | 158.40% |
| LVS240510P00057000 | 4/1/2024 5:52 PM | 57 | 4.35 | 11.90 | 13.40 | 0.00 | 0.00% | - | 1 | 288.38% |
| LVS240510P00059000 | 5/2/2024 6:15 PM | 59 | 12.45 | 11.15 | 14.00 | 0.00 | 0.00% | 2 | 2 | 156.05% |
| LVS240510P00060000 | 4/3/2024 7:11 PM | 60 | 6.42 | 13.20 | 13.55 | 0.00 | 0.00% | 2 | 2 | 130.47% |
| LVS240510P00063000 | 4/29/2024 1:56 PM | 63 | 16.95 | 16.15 | 16.35 | 0.00 | 0.00% | - | 1 | 142.97% |
| LVS240510P00070000 | 4/29/2024 1:47 PM | 70 | 23.90 | 21.45 | 25.40 | 0.00 | 0.00% | - | 5 | 206.25% |
Related Tickers
WYNN Wynn Resorts, Limited
97.23
-0.65%
MGM MGM Resorts International
40.64
-0.90%
CZR Caesars Entertainment, Inc.
36.35
+0.83%
MLCO Melco Resorts & Entertainment Limited
7.67
+4.07%
PENN PENN Entertainment, Inc.
15.91
+3.24%
BYD Boyd Gaming Corporation
54.43
-0.89%
VAC Marriott Vacations Worldwide Corporation
99.15
+1.68%
RRR Red Rock Resorts, Inc.
54.36
+0.24%
MTN Vail Resorts, Inc.
197.49
-0.21%
1928.HK Sands China Ltd.
19.980
-1.58%