NYSE - Delayed Quote • USD
Las Vegas Sands Corp. (LVS)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00040000 | 5/14/2024 1:53 PM | 40 | 6.70 | 5.90 | 7.05 | 0.00 | 0.00% | 1 | 2 | 54.69% |
| LVS240524C00041000 | 5/14/2024 1:45 PM | 41 | 5.75 | 5.90 | 7.65 | 0.00 | 0.00% | 1 | 2 | 114.65% |
| LVS240524C00042000 | 4/26/2024 1:38 PM | 42 | 3.90 | 3.55 | 7.00 | 0.00 | 0.00% | 4 | 46 | 68.95% |
| LVS240524C00042500 | 5/13/2024 3:30 PM | 42.5 | 4.55 | 4.00 | 4.55 | 0.00 | 0.00% | 1 | 1 | 36.72% |
| LVS240524C00043500 | 5/15/2024 3:33 PM | 43.5 | 2.64 | 2.42 | 3.55 | 0.00 | 0.00% | 1 | 10 | 29.69% |
| LVS240524C00044000 | 5/14/2024 3:33 PM | 44 | 2.39 | 2.19 | 4.10 | 0.00 | 0.00% | 4 | 4 | 90.43% |
| LVS240524C00044500 | 5/10/2024 7:05 PM | 44.5 | 2.26 | 2.51 | 2.79 | 0.00 | 0.00% | - | 1 | 42.97% |
| LVS240524C00045000 | 5/15/2024 6:11 PM | 45 | 1.39 | 2.00 | 2.45 | 0.00 | 0.00% | 12 | 14 | 45.80% |
| LVS240524C00046000 | 5/17/2024 6:25 PM | 46 | 1.30 | 1.26 | 1.40 | 0.19 | 17.12% | 30 | 408 | 30.27% |
| LVS240524C00046500 | 5/17/2024 6:46 PM | 46.5 | 1.35 | 0.91 | 1.17 | 0.55 | 68.75% | 16 | 162 | 34.08% |
| LVS240524C00047000 | 5/17/2024 7:55 PM | 47 | 0.65 | 0.64 | 0.67 | 0.09 | 16.07% | 119 | 263 | 25.20% |
| LVS240524C00047500 | 5/17/2024 7:56 PM | 47.5 | 0.44 | 0.42 | 0.45 | 0.07 | 18.92% | 434 | 151 | 25.20% |
| LVS240524C00048000 | 5/17/2024 7:57 PM | 48 | 0.26 | 0.25 | 0.29 | 0.02 | 8.33% | 78 | 210 | 25.39% |
| LVS240524C00048500 | 5/17/2024 7:59 PM | 48.5 | 0.15 | 0.14 | 0.18 | 0.00 | 0.00% | 366 | 123 | 25.59% |
| LVS240524C00049000 | 5/17/2024 7:27 PM | 49 | 0.09 | 0.07 | 0.09 | 0.02 | 28.57% | 35 | 135 | 24.51% |
| LVS240524C00049500 | 5/13/2024 6:39 PM | 49.5 | 0.15 | 0.03 | 0.08 | 0.00 | 0.00% | 5 | 5 | 27.93% |
| LVS240524C00050000 | 5/17/2024 6:35 PM | 50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 70 | 115 | 28.52% |
| LVS240524C00051000 | 5/13/2024 3:39 PM | 51 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 40 | 45.90% |
| LVS240524C00052000 | 5/13/2024 7:14 PM | 52 | 0.03 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 62 | 70.51% |
| LVS240524C00053000 | 4/29/2024 1:35 PM | 53 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 91 | 78.71% |
| LVS240524C00054000 | 5/6/2024 6:58 PM | 54 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 56 | 54.30% |
| LVS240524C00055000 | 4/25/2024 2:16 PM | 55 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 100 | 208 | 52.34% |
| LVS240524C00056000 | 5/3/2024 2:42 PM | 56 | 0.02 | 0.00 | 2.00 | 0.00 | 0.00% | 3 | 9 | 140.23% |
| LVS240524C00057000 | 4/16/2024 5:17 PM | 57 | 0.37 | 0.00 | 1.94 | 0.00 | 0.00% | 6 | 40 | 146.88% |
| LVS240524C00058000 | 4/17/2024 5:41 PM | 58 | 0.28 | 0.00 | 0.20 | 0.00 | 0.00% | - | 3 | 86.33% |
| LVS240524C00061000 | 5/15/2024 7:56 PM | 61 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 4 | 155.57% |
| LVS240524C00062000 | 4/18/2024 2:32 PM | 62 | 0.60 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 3 | 162.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00038000 | 5/1/2024 3:45 PM | 38 | 0.27 | 0.00 | 1.27 | 0.00 | 0.00% | - | 8 | 145.70% |
| LVS240524P00039000 | 5/1/2024 3:44 PM | 39 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 9 | 133.01% |
| LVS240524P00040000 | 5/6/2024 4:26 PM | 40 | 0.04 | 0.00 | 1.65 | 0.00 | 0.00% | 7 | 36 | 132.62% |
| LVS240524P00041000 | 5/10/2024 6:12 PM | 41 | 0.05 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 73 | 56.64% |
| LVS240524P00041500 | 5/8/2024 4:23 PM | 41.5 | 0.02 | 0.00 | 0.46 | 0.00 | 0.00% | - | 16 | 72.85% |
| LVS240524P00042000 | 5/16/2024 3:23 PM | 42 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 59 | 883 | 54.10% |
| LVS240524P00042500 | 5/17/2024 7:31 PM | 42.5 | 0.01 | 0.00 | 1.00 | -0.06 | -85.71% | 8 | 24 | 80.96% |
| LVS240524P00043000 | 5/17/2024 2:39 PM | 43 | 0.12 | 0.00 | 0.08 | 0.07 | 140.00% | 3 | 12,309 | 43.36% |
| LVS240524P00044000 | 5/17/2024 7:31 PM | 44 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 9 | 128 | 29.49% |
| LVS240524P00044500 | 5/17/2024 1:47 PM | 44.5 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 1 | 50 | 27.93% |
| LVS240524P00045000 | 5/17/2024 2:21 PM | 45 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 3 | 133 | 26.17% |
| LVS240524P00045500 | 5/17/2024 6:30 PM | 45.5 | 0.07 | 0.11 | 0.14 | -0.33 | -82.50% | 87 | 63 | 24.71% |
| LVS240524P00046000 | 5/17/2024 7:54 PM | 46 | 0.22 | 0.20 | 0.24 | -0.10 | -31.25% | 78 | 161 | 24.32% |
| LVS240524P00046500 | 5/17/2024 7:21 PM | 46.5 | 0.25 | 0.35 | 0.38 | -0.29 | -53.70% | 140 | 64 | 23.54% |
| LVS240524P00047000 | 5/17/2024 7:57 PM | 47 | 0.57 | 0.55 | 0.58 | -0.23 | -28.75% | 128 | 77 | 22.90% |
| LVS240524P00047500 | 5/17/2024 6:04 PM | 47.5 | 0.86 | 0.82 | 0.89 | -0.29 | -25.22% | 32 | 17 | 24.02% |
| LVS240524P00048000 | 5/17/2024 7:53 PM | 48 | 1.20 | 1.16 | 1.23 | -0.55 | -31.43% | 14 | 22 | 24.02% |
| LVS240524P00049000 | 5/16/2024 2:24 PM | 49 | 2.52 | 1.58 | 2.43 | 0.00 | 0.00% | 1 | 31 | 45.12% |
| LVS240524P00050000 | 5/9/2024 5:40 PM | 50 | 2.99 | 2.86 | 3.10 | 0.00 | 0.00% | 2 | 9 | 36.13% |
| LVS240524P00051000 | 4/12/2024 7:42 PM | 51 | 2.64 | 4.30 | 5.05 | 0.00 | 0.00% | 1 | 2 | 78.61% |
| LVS240524P00052000 | 5/15/2024 2:52 PM | 52 | 6.39 | 2.94 | 6.50 | 0.00 | 0.00% | 12 | 12 | 126.86% |
| LVS240524P00053000 | 4/4/2024 2:55 PM | 53 | 2.14 | 4.50 | 8.20 | 0.00 | 0.00% | 1 | 1 | 79.00% |
| LVS240524P00054000 | 5/17/2024 5:42 PM | 54 | 6.53 | 5.30 | 7.20 | -0.92 | -12.35% | 1 | 3 | 75.59% |
Related Tickers
WYNN Wynn Resorts, Limited
96.79
-0.07%
MGM MGM Resorts International
41.03
-1.49%
CZR Caesars Entertainment, Inc.
35.52
+0.59%
MLCO Melco Resorts & Entertainment Limited
8.58
+0.23%
PENN PENN Entertainment, Inc.
15.93
-0.06%
BYD Boyd Gaming Corporation
55.01
-0.11%
RRR Red Rock Resorts, Inc.
51.32
-0.33%
BALY Bally's Corporation
13.12
+0.85%
HGV Hilton Grand Vacations Inc.
42.00
-1.62%
MTN Vail Resorts, Inc.
204.36
+0.18%