NYSE - Nasdaq Real Time Price • USD
Las Vegas Sands Corp. (LVS)
As of 1:15 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00035000 | 4/18/2024 5:24 PM | 35 | 10.70 | 10.25 | 10.55 | 0.00 | 0.00% | - | 1 | 187.50% |
| LVS240426C00041000 | 4/19/2024 4:46 PM | 41 | 5.10 | 3.10 | 4.75 | 0.00 | 0.00% | 2 | 2 | 165.63% |
| LVS240426C00042000 | 4/25/2024 4:45 PM | 42 | 3.80 | 2.65 | 4.25 | 0.00 | 0.00% | 3 | 6 | 218.75% |
| LVS240426C00042500 | 4/26/2024 4:51 PM | 42.5 | 2.98 | 2.82 | 3.05 | -1.62 | -35.22% | 20 | 1 | 56.25% |
| LVS240426C00043000 | 4/24/2024 2:51 PM | 43 | 2.55 | 2.30 | 2.69 | 0.00 | 0.00% | 2 | 106 | 97.27% |
| LVS240426C00043500 | 4/25/2024 1:39 PM | 43.5 | 2.20 | 1.94 | 2.20 | 0.00 | 0.00% | 2 | 112 | 53.13% |
| LVS240426C00044000 | 4/25/2024 1:57 PM | 44 | 2.03 | 1.45 | 2.16 | 0.00 | 0.00% | 1 | 85 | 86.33% |
| LVS240426C00044500 | 4/25/2024 7:15 PM | 44.5 | 1.43 | 0.50 | 1.07 | 0.00 | 0.00% | 1 | 33 | 31.25% |
| LVS240426C00045000 | 4/26/2024 4:46 PM | 45 | 0.48 | 0.44 | 0.61 | -0.20 | -29.41% | 239 | 402 | 26.17% |
| LVS240426C00045500 | 4/26/2024 4:35 PM | 45.5 | 0.10 | 0.09 | 0.14 | -0.40 | -80.00% | 114 | 204 | 12.11% |
| LVS240426C00046000 | 4/26/2024 4:59 PM | 46 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 67 | 658 | 17.58% |
| LVS240426C00046500 | 4/26/2024 4:27 PM | 46.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 565 | 1,759 | 23.44% |
| LVS240426C00047000 | 4/26/2024 4:17 PM | 47 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 976 | 32.81% |
| LVS240426C00047500 | 4/26/2024 2:56 PM | 47.5 | 0.02 | 0.00 | 0.11 | 0.01 | 100.00% | 11 | 705 | 58.59% |
| LVS240426C00048000 | 4/26/2024 4:08 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 111 | 3,642 | 50.00% |
| LVS240426C00048500 | 4/23/2024 7:10 PM | 48.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 161 | 53.13% |
| LVS240426C00049000 | 4/26/2024 2:14 PM | 49 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 881 | 87.50% |
| LVS240426C00049500 | 4/25/2024 3:47 PM | 49.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 120 | 166.41% |
| LVS240426C00050000 | 4/25/2024 2:49 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 506 | 75.00% |
| LVS240426C00051000 | 4/24/2024 3:46 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 46 | 1,223 | 87.50% |
| LVS240426C00052000 | 4/23/2024 4:44 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 337 | 100.00% |
| LVS240426C00053000 | 4/23/2024 2:56 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,266 | 112.50% |
| LVS240426C00054000 | 4/26/2024 3:28 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 354 | 125.00% |
| LVS240426C00055000 | 4/24/2024 7:30 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 959 | 137.50% |
| LVS240426C00056000 | 4/18/2024 7:56 PM | 56 | 0.22 | 0.00 | 0.52 | 0.00 | 0.00% | 11 | 325 | 278.91% |
| LVS240426C00057000 | 4/25/2024 1:30 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 78 | 162.50% |
| LVS240426C00058000 | 4/17/2024 7:55 PM | 58 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 180 | 206.25% |
| LVS240426C00059000 | 4/10/2024 7:50 PM | 59 | 0.16 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 8 | 388.28% |
| LVS240426C00060000 | 4/18/2024 7:21 PM | 60 | 0.34 | 0.00 | 1.01 | 0.00 | 0.00% | 8 | 118 | 405.47% |
| LVS240426C00061000 | 4/17/2024 7:59 PM | 61 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 392.19% |
| LVS240426C00062000 | 3/13/2024 4:46 PM | 62 | 0.29 | 0.00 | 0.52 | 0.00 | 0.00% | - | 1 | 375.78% |
| LVS240426C00063000 | 4/17/2024 5:09 PM | 63 | 0.01 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 1 | 454.69% |
| LVS240426C00064000 | 3/12/2024 1:30 PM | 64 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00039000 | 4/18/2024 5:16 PM | 39 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 150 | 150 | 262.50% |
| LVS240426P00039500 | 4/19/2024 6:13 PM | 39.5 | 0.03 | 0.00 | 0.59 | 0.00 | 0.00% | 1 | 26 | 229.69% |
| LVS240426P00040000 | 4/22/2024 4:12 PM | 40 | 0.01 | 0.00 | 0.34 | 0.00 | 0.00% | 3 | 5 | 184.38% |
| LVS240426P00040500 | 4/18/2024 1:35 PM | 40.5 | 0.06 | 0.00 | 0.56 | 0.00 | 0.00% | - | 1 | 196.88% |
| LVS240426P00041000 | 4/18/2024 5:21 PM | 41 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 200.39% |
| LVS240426P00042000 | 4/23/2024 4:09 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 222 | 65.63% |
| LVS240426P00042500 | 4/18/2024 5:41 PM | 42.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1,178 | 152.73% |
| LVS240426P00043000 | 4/24/2024 4:50 PM | 43 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 187 | 50.00% |
| LVS240426P00043500 | 4/25/2024 7:03 PM | 43.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,307 | 45.31% |
| LVS240426P00044000 | 4/25/2024 6:33 PM | 44 | 0.11 | 0.00 | 0.07 | 0.09 | 450.00% | 1 | 425 | 54.30% |
| LVS240426P00044500 | 4/26/2024 4:49 PM | 44.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 3,460 | 25.78% |
| LVS240426P00045000 | 4/26/2024 4:31 PM | 45 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 36 | 3,488 | 20.31% |
| LVS240426P00045500 | 4/26/2024 4:49 PM | 45.5 | 0.15 | 0.09 | 0.11 | -0.10 | -40.00% | 39 | 363 | 13.87% |
| LVS240426P00046000 | 4/26/2024 4:59 PM | 46 | 0.51 | 0.39 | 0.52 | -0.04 | -7.27% | 105 | 432 | 23.24% |
| LVS240426P00046500 | 4/26/2024 4:27 PM | 46.5 | 0.98 | 0.82 | 1.03 | 0.08 | 8.89% | 16 | 259 | 38.87% |
| LVS240426P00047000 | 4/26/2024 4:22 PM | 47 | 1.50 | 1.33 | 2.35 | 0.10 | 7.14% | 14 | 808 | 97.27% |
| LVS240426P00047500 | 4/26/2024 2:03 PM | 47.5 | 1.67 | 1.92 | 2.20 | 0.24 | 16.78% | 3 | 343 | 69.53% |
| LVS240426P00048000 | 4/26/2024 3:24 PM | 48 | 2.47 | 1.43 | 3.50 | 0.37 | 17.62% | 6 | 93 | 50.00% |
| LVS240426P00048500 | 4/24/2024 6:35 PM | 48.5 | 3.25 | 2.80 | 3.05 | 0.00 | 0.00% | 2 | 0 | 90.23% |
| LVS240426P00049000 | 4/26/2024 3:06 PM | 49 | 3.39 | 2.97 | 4.00 | 0.54 | 18.95% | 4 | 16 | 78.91% |
| LVS240426P00049500 | 4/26/2024 1:31 PM | 49.5 | 4.15 | 2.48 | 4.40 | 1.68 | 68.02% | 2 | 0 | 177.34% |
| LVS240426P00050000 | 4/24/2024 6:57 PM | 50 | 4.65 | 4.30 | 4.50 | 0.00 | 0.00% | 271 | 145 | 103.91% |
| LVS240426P00051000 | 4/25/2024 6:29 PM | 51 | 5.40 | 5.35 | 5.50 | 0.00 | 0.00% | 25 | 75 | 121.09% |
| LVS240426P00052000 | 4/24/2024 6:50 PM | 52 | 7.25 | 5.15 | 6.55 | 0.00 | 0.00% | 8 | 3 | 158.59% |
| LVS240426P00053000 | 4/17/2024 3:22 PM | 53 | 3.30 | 6.70 | 8.40 | 0.00 | 0.00% | 1 | 0 | 176.56% |
| LVS240426P00054000 | 4/17/2024 2:14 PM | 54 | 3.90 | 8.05 | 10.50 | 0.00 | 0.00% | 15 | 0 | 343.75% |
| LVS240426P00055000 | 4/3/2024 5:51 PM | 55 | 2.40 | 8.85 | 11.20 | 0.00 | 0.00% | 33 | 0 | 324.61% |
| LVS240426P00057000 | 4/1/2024 2:45 PM | 57 | 4.55 | 10.05 | 12.00 | 0.00 | 0.00% | 1 | 0 | 359.38% |
| LVS240426P00060000 | 4/24/2024 6:57 PM | 60 | 14.65 | 14.25 | 16.25 | 0.00 | 0.00% | 2 | 0 | 461.72% |
| LVS240426P00066000 | 4/19/2024 2:32 PM | 66 | 19.75 | 20.35 | 21.50 | 0.00 | 0.00% | 2 | 0 | 491.80% |
Related Tickers
WYNN Wynn Resorts, Limited
96.16
-0.46%
MGM MGM Resorts International
41.47
-1.70%
CZR Caesars Entertainment, Inc.
36.59
-3.81%
PENN PENN Entertainment, Inc.
16.83
-2.12%
MLCO Melco Resorts & Entertainment Limited
6.32
+0.08%
BYD Boyd Gaming Corporation
52.77
-16.09%
MTN Vail Resorts, Inc.
200.82
+0.90%
RRR Red Rock Resorts, Inc.
54.81
-7.47%
1928.HK Sands China Ltd.
18.720
+2.86%
BALY Bally's Corporation
13.55
-3.21%