NYSE - Delayed Quote USD
Las Vegas Sands Corp. (LVS)
42.13
+1.02
+(2.48%)
At close: June 3 at 4:00:02 PM EDT
42.40
+0.26
+(0.62%)
Pre-Market: 6:14:32 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | 變化 | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250606C00026000 | 6/2/2025 1:52 PM | 26 | 14.75 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| LVS250606C00031000 | 5/29/2025 2:15 PM | 31 | 9.62 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LVS250606C00032000 | 5/7/2025 3:29 PM | 32 | 7.87 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LVS250606C00033000 | 5/2/2025 3:26 PM | 33 | 5.39 | 8.00 | 8.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LVS250606C00034000 | 5/30/2025 2:29 PM | 34 | 7.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LVS250606C00035000 | 6/2/2025 10:22 AM | 35 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LVS250606C00036000 | 5/30/2025 2:23 PM | 36 | 5.23 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 0.00% |
| LVS250606C00036500 | 5/28/2025 12:45 PM | 36.5 | 4.39 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LVS250606C00037000 | 5/12/2025 10:50 AM | 37 | 5.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LVS250606C00038000 | 6/2/2025 12:56 PM | 38 | 3.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LVS250606C00038500 | 5/29/2025 2:50 PM | 38.5 | 2.34 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LVS250606C00039000 | 6/3/2025 9:57 AM | 39 | 2.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LVS250606C00039500 | 6/2/2025 10:41 AM | 39.5 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LVS250606C00040000 | 6/3/2025 3:59 PM | 40 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| LVS250606C00040500 | 6/3/2025 11:31 AM | 40.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| LVS250606C00041000 | 6/3/2025 3:30 PM | 41 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 362 | 0 | 0.00% |
| LVS250606C00041500 | 6/3/2025 2:04 PM | 41.5 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 161 | 0 | 0.00% |
| LVS250606C00042000 | 6/3/2025 1:58 PM | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 685 | 0 | 0.00% |
| LVS250606C00042500 | 6/3/2025 3:51 PM | 42.5 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 341 | 0 | 3.13% |
| LVS250606C00043000 | 6/3/2025 3:59 PM | 43 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 8,154 | 0 | 6.25% |
| LVS250606C00043500 | 6/3/2025 1:48 PM | 43.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 0 | 12.50% |
| LVS250606C00044000 | 6/3/2025 2:45 PM | 44 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 306 | 0 | 12.50% |
| LVS250606C00044500 | 6/3/2025 11:09 AM | 44.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| LVS250606C00045000 | 6/3/2025 1:49 PM | 45 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| LVS250606C00046000 | 6/3/2025 12:24 PM | 46 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LVS250606C00047000 | 5/20/2025 9:38 AM | 47 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| LVS250606C00048000 | 5/23/2025 9:38 AM | 48 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| LVS250606C00049000 | 6/2/2025 9:30 AM | 49 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LVS250606C00055000 | 5/27/2025 10:45 AM | 55 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | 變化 | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250606P00030000 | 4/25/2025 3:36 PM | 30 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 279.69% |
| LVS250606P00031000 | 5/12/2025 12:02 PM | 31 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| LVS250606P00034000 | 5/30/2025 3:28 PM | 34 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LVS250606P00035000 | 5/30/2025 3:28 PM | 35 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LVS250606P00036000 | 6/2/2025 10:09 AM | 36 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| LVS250606P00036500 | 6/2/2025 10:09 AM | 36.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| LVS250606P00037000 | 6/2/2025 10:10 AM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| LVS250606P00037500 | 6/2/2025 10:10 AM | 37.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| LVS250606P00038000 | 6/2/2025 9:30 AM | 38 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| LVS250606P00038500 | 6/3/2025 9:30 AM | 38.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
| LVS250606P00039000 | 6/3/2025 2:33 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 25.00% |
| LVS250606P00039500 | 6/3/2025 2:25 PM | 39.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| LVS250606P00040000 | 6/3/2025 2:38 PM | 40 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 625 | 0 | 12.50% |
| LVS250606P00040500 | 6/3/2025 12:24 PM | 40.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 12.50% |
| LVS250606P00041000 | 6/3/2025 3:49 PM | 41 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 6.25% |
| LVS250606P00041500 | 6/3/2025 2:46 PM | 41.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 6.25% |
| LVS250606P00042000 | 6/3/2025 2:43 PM | 42 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 1.56% |
| LVS250606P00042500 | 6/3/2025 11:44 AM | 42.5 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| LVS250606P00043000 | 6/3/2025 12:51 PM | 43 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| LVS250606P00044000 | 5/22/2025 9:34 AM | 44 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LVS250606P00045000 | 5/28/2025 12:20 PM | 45 | 4.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LVS250606P00050000 | 5/28/2025 12:44 PM | 50 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
WYNN Wynn Resorts, Limited
87.75
-0.06%
MGM MGM Resorts International
31.96
+2.53%
CZR Caesars Entertainment, Inc.
26.47
+1.42%
MLCO Melco Resorts & Entertainment Limited
6.25
-0.48%
PENN PENN Entertainment, Inc.
15.39
+4.13%
RRR Red Rock Resorts, Inc.
49.09
-0.57%
BYD Boyd Gaming Corporation
74.65
+0.40%
BALY Bally's Corporation
8.80
-9.93%
MTN Vail Resorts, Inc.
156.01
-0.10%
HGV Hilton Grand Vacations Inc.
38.89
+1.91%