NYSE - Delayed Quote • USD
Las Vegas Sands Corp. (LVS)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240607C00040000 | 5/31/2024 7:01 PM | 40 | 4.80 | 4.85 | 5.55 | 0.80 | 20.00% | 7 | 7 | 70.31% |
| LVS240607C00043000 | 5/31/2024 4:19 PM | 43 | 1.67 | 2.03 | 2.47 | -1.68 | -50.15% | 16 | 1 | 52.83% |
| LVS240607C00043500 | 5/30/2024 5:58 PM | 43.5 | 1.24 | 1.66 | 1.85 | -0.08 | -6.06% | 1 | 33 | 38.97% |
| LVS240607C00044000 | 5/31/2024 6:53 PM | 44 | 1.16 | 1.37 | 1.45 | 0.33 | 39.76% | 178 | 78 | 36.72% |
| LVS240607C00044500 | 5/31/2024 7:59 PM | 44.5 | 1.05 | 1.06 | 1.11 | 0.46 | 77.97% | 519 | 319 | 35.74% |
| LVS240607C00045000 | 5/31/2024 7:50 PM | 45 | 0.81 | 0.77 | 0.81 | 0.36 | 80.00% | 948 | 418 | 34.52% |
| LVS240607C00045500 | 5/31/2024 7:59 PM | 45.5 | 0.52 | 0.54 | 0.57 | 0.20 | 62.50% | 116 | 186 | 33.79% |
| LVS240607C00046000 | 5/31/2024 7:58 PM | 46 | 0.38 | 0.35 | 0.40 | 0.20 | 111.11% | 994 | 267 | 34.08% |
| LVS240607C00046500 | 5/31/2024 7:55 PM | 46.5 | 0.25 | 0.23 | 0.25 | 0.11 | 78.57% | 268 | 39 | 33.01% |
| LVS240607C00047000 | 5/31/2024 7:59 PM | 47 | 0.17 | 0.14 | 0.18 | 0.09 | 112.50% | 26 | 177 | 34.47% |
| LVS240607C00047500 | 5/31/2024 7:58 PM | 47.5 | 0.10 | 0.09 | 0.12 | 0.04 | 66.67% | 331 | 141 | 35.16% |
| LVS240607C00048000 | 5/31/2024 7:29 PM | 48 | 0.07 | 0.05 | 0.09 | 0.04 | 133.33% | 44 | 300 | 36.91% |
| LVS240607C00048500 | 5/31/2024 7:58 PM | 48.5 | 0.05 | 0.04 | 0.06 | 0.01 | 25.00% | 27 | 68 | 37.50% |
| LVS240607C00049000 | 5/31/2024 6:13 PM | 49 | 0.04 | 0.02 | 0.08 | 0.01 | 33.33% | 3 | 91 | 44.14% |
| LVS240607C00049500 | 5/30/2024 3:19 PM | 49.5 | 0.03 | 0.02 | 1.29 | 0.00 | 0.00% | 200 | 85 | 91.41% |
| LVS240607C00050000 | 5/31/2024 6:19 PM | 50 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 101 | 584 | 57.23% |
| LVS240607C00051000 | 5/30/2024 6:30 PM | 51 | 0.03 | 0.01 | 0.30 | 0.00 | 0.00% | 171 | 87 | 69.14% |
| LVS240607C00052000 | 5/30/2024 3:55 PM | 52 | 0.03 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 23 | 116.21% |
| LVS240607C00053000 | 5/20/2024 3:45 PM | 53 | 0.07 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 6 | 89.84% |
| LVS240607C00054000 | 5/23/2024 3:33 PM | 54 | 0.03 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 14 | 154.69% |
| LVS240607C00055000 | 5/23/2024 5:45 PM | 55 | 0.05 | 0.00 | 1.47 | 0.00 | 0.00% | 3 | 5 | 149.90% |
| LVS240607C00057000 | 5/30/2024 5:26 PM | 57 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 159.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240607P00030000 | 4/30/2024 5:22 PM | 30 | 0.04 | 0.00 | 0.23 | 0.00 | 0.00% | - | 1 | 175.00% |
| LVS240607P00035000 | 5/31/2024 6:55 PM | 35 | 0.02 | 0.00 | 1.27 | 0.01 | 100.00% | 1 | 40 | 179.88% |
| LVS240607P00036000 | 5/31/2024 7:14 PM | 36 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 15 | 71.88% |
| LVS240607P00038000 | 5/29/2024 4:48 PM | 38 | 0.03 | 0.01 | 0.38 | 0.00 | 0.00% | 100 | 46 | 96.09% |
| LVS240607P00039000 | 5/7/2024 2:56 PM | 39 | 0.16 | 0.00 | 1.28 | 0.00 | 0.00% | 16 | 16 | 122.46% |
| LVS240607P00039500 | 5/29/2024 4:47 PM | 39.5 | 0.05 | 0.01 | 1.28 | 0.00 | 0.00% | - | 96 | 115.63% |
| LVS240607P00040000 | 5/28/2024 5:30 PM | 40 | 0.03 | 0.01 | 0.24 | 0.00 | 0.00% | 8 | 24 | 65.23% |
| LVS240607P00040500 | 5/31/2024 5:36 PM | 40.5 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 35 | 1 | 48.83% |
| LVS240607P00041000 | 5/31/2024 7:58 PM | 41 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 48 | 254 | 46.09% |
| LVS240607P00041500 | 5/31/2024 7:13 PM | 41.5 | 0.04 | 0.03 | 0.06 | -0.10 | -71.43% | 5 | 3 | 41.02% |
| LVS240607P00042000 | 5/31/2024 7:30 PM | 42 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 43 | 56 | 38.87% |
| LVS240607P00042500 | 5/31/2024 7:37 PM | 42.5 | 0.11 | 0.08 | 0.11 | -0.12 | -52.17% | 765 | 60 | 36.82% |
| LVS240607P00043000 | 5/31/2024 7:59 PM | 43 | 0.15 | 0.13 | 0.15 | -0.16 | -51.61% | 454 | 237 | 34.57% |
| LVS240607P00043500 | 5/31/2024 7:52 PM | 43.5 | 0.25 | 0.20 | 0.24 | -0.26 | -50.98% | 124 | 154 | 34.38% |
| LVS240607P00044000 | 5/31/2024 7:57 PM | 44 | 0.35 | 0.32 | 0.35 | -0.27 | -43.55% | 128 | 105 | 33.20% |
| LVS240607P00044500 | 5/31/2024 7:59 PM | 44.5 | 0.53 | 0.47 | 0.53 | -0.31 | -36.90% | 748 | 158 | 33.50% |
| LVS240607P00045000 | 5/31/2024 7:51 PM | 45 | 0.82 | 0.69 | 0.74 | -0.44 | -34.92% | 208 | 156 | 32.81% |
| LVS240607P00045500 | 5/31/2024 6:17 PM | 45.5 | 1.25 | 0.95 | 1.00 | -0.50 | -28.57% | 13 | 43 | 32.03% |
| LVS240607P00046000 | 5/31/2024 7:57 PM | 46 | 1.30 | 1.26 | 1.34 | -0.67 | -34.01% | 27 | 75 | 32.62% |
| LVS240607P00046500 | 5/30/2024 3:56 PM | 46.5 | 2.56 | 1.50 | 1.72 | 0.00 | 0.00% | 5 | 91 | 33.01% |
| LVS240607P00047000 | 5/31/2024 4:52 PM | 47 | 2.70 | 1.54 | 2.25 | -0.30 | -10.00% | 9 | 122 | 40.82% |
| LVS240607P00047500 | 5/29/2024 2:11 PM | 47.5 | 3.51 | 2.41 | 2.75 | 0.00 | 0.00% | - | 4 | 46.58% |
| LVS240607P00048000 | 5/23/2024 2:33 PM | 48 | 2.75 | 2.80 | 3.15 | 0.00 | 0.00% | 1 | 55 | 44.92% |
| LVS240607P00048500 | 5/22/2024 3:33 PM | 48.5 | 2.75 | 2.97 | 3.65 | 0.00 | 0.00% | - | 0 | 49.81% |
| LVS240607P00050000 | 5/31/2024 5:49 PM | 50 | 5.48 | 3.95 | 5.25 | 2.48 | 82.67% | 1 | 2 | 71.97% |
| LVS240607P00051000 | 5/8/2024 7:04 PM | 51 | 4.42 | 4.95 | 6.25 | 0.00 | 0.00% | - | 1 | 81.05% |
| LVS240607P00053000 | 5/7/2024 6:47 PM | 53 | 6.10 | 6.00 | 8.90 | 0.00 | 0.00% | - | 0 | 143.85% |
Related Tickers
WYNN Wynn Resorts, Limited
94.88
+2.53%
MGM MGM Resorts International
40.17
+4.26%
CZR Caesars Entertainment, Inc.
35.56
+11.65%
MLCO Melco Resorts & Entertainment Limited
7.84
-2.73%
PENN PENN Entertainment, Inc.
17.50
+19.62%
BYD Boyd Gaming Corporation
53.32
+4.00%
RRR Red Rock Resorts, Inc.
51.25
+3.02%
BALY Bally's Corporation
12.15
+4.56%
MTN Vail Resorts, Inc.
188.72
+1.91%
VAC Marriott Vacations Worldwide Corporation
90.27
-1.57%