NYSE - Nasdaq Real Time Price • USD
Las Vegas Sands Corp. (LVS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00043000 | 4/26/2024 3:29 PM | 43 | 2.70 | 2.46 | 2.64 | -0.06 | -2.17% | 18 | 21 | 39.06% |
| LVS240503C00045000 | 4/26/2024 7:20 PM | 45 | 1.03 | 0.98 | 1.03 | -0.09 | -8.04% | 144 | 199 | 31.40% |
| LVS240503C00045500 | 4/26/2024 7:59 PM | 45.5 | 0.73 | 0.70 | 0.75 | -0.20 | -21.51% | 184 | 144 | 30.86% |
| LVS240503C00046000 | 4/26/2024 7:49 PM | 46 | 0.52 | 0.48 | 0.52 | -0.21 | -28.77% | 193 | 313 | 30.23% |
| LVS240503C00046500 | 4/26/2024 7:56 PM | 46.5 | 0.33 | 0.31 | 0.35 | -0.12 | -26.67% | 748 | 316 | 30.08% |
| LVS240503C00047000 | 4/26/2024 7:59 PM | 47 | 0.21 | 0.19 | 0.23 | -0.07 | -25.00% | 178 | 621 | 30.08% |
| LVS240503C00047500 | 4/26/2024 6:45 PM | 47.5 | 0.12 | 0.11 | 0.15 | -0.05 | -29.41% | 202 | 849 | 30.47% |
| LVS240503C00048000 | 4/26/2024 7:56 PM | 48 | 0.07 | 0.07 | 0.09 | -0.20 | -74.07% | 89 | 341 | 30.47% |
| LVS240503C00048500 | 4/26/2024 2:15 PM | 48.5 | 0.10 | 0.02 | 0.06 | 0.00 | 0.00% | 2 | 280 | 31.25% |
| LVS240503C00049000 | 4/26/2024 5:36 PM | 49 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 3 | 1,017 | 33.59% |
| LVS240503C00049500 | 4/24/2024 2:14 PM | 49.5 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 59 | 71.19% |
| LVS240503C00050000 | 4/26/2024 2:53 PM | 50 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 701 | 47.27% |
| LVS240503C00051000 | 4/24/2024 1:30 PM | 51 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 135 | 36.72% |
| LVS240503C00052000 | 4/23/2024 5:50 PM | 52 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 206 | 184 | 55.47% |
| LVS240503C00053000 | 4/23/2024 2:47 PM | 53 | 0.03 | 0.00 | 0.33 | 0.00 | 0.00% | 5 | 215 | 75.98% |
| LVS240503C00054000 | 4/23/2024 4:15 PM | 54 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 224 | 110.94% |
| LVS240503C00055000 | 4/23/2024 7:01 PM | 55 | 0.37 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 131 | 118.75% |
| LVS240503C00056000 | 4/18/2024 1:31 PM | 56 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 43 | 71.09% |
| LVS240503C00057000 | 4/22/2024 2:48 PM | 57 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 22 | 87.89% |
| LVS240503C00058000 | 4/26/2024 2:52 PM | 58 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 96 | 150.39% |
| LVS240503C00059000 | 4/3/2024 2:38 PM | 59 | 0.40 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 9 | 157.42% |
| LVS240503C00060000 | 4/22/2024 1:48 PM | 60 | 0.25 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 12 | 164.26% |
| LVS240503C00061000 | 4/2/2024 7:48 PM | 61 | 0.19 | 0.00 | 1.23 | 0.00 | 0.00% | 1 | 1 | 169.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00030000 | 3/28/2024 7:22 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 131.25% |
| LVS240503P00039000 | 4/18/2024 4:51 PM | 39 | 0.11 | 0.00 | 0.28 | 0.00 | 0.00% | - | 6 | 75.39% |
| LVS240503P00041000 | 4/24/2024 6:13 PM | 41 | 0.03 | 0.00 | 0.17 | 0.00 | 0.00% | 10 | 29 | 58.59% |
| LVS240503P00042000 | 4/26/2024 3:09 PM | 42 | 0.04 | 0.01 | 0.10 | 0.01 | 33.33% | 1 | 106 | 41.80% |
| LVS240503P00043000 | 4/26/2024 7:41 PM | 43 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 98 | 86 | 32.03% |
| LVS240503P00044000 | 4/26/2024 6:26 PM | 44 | 0.22 | 0.20 | 0.24 | 0.00 | 0.00% | 5 | 156 | 30.47% |
| LVS240503P00045000 | 4/26/2024 7:55 PM | 45 | 0.51 | 0.50 | 0.53 | 0.00 | 0.00% | 68 | 726 | 29.35% |
| LVS240503P00045500 | 4/26/2024 7:51 PM | 45.5 | 0.98 | 0.72 | 0.76 | 0.29 | 42.03% | 36 | 241 | 29.25% |
| LVS240503P00046000 | 4/26/2024 7:59 PM | 46 | 0.99 | 1.00 | 1.03 | 0.06 | 6.45% | 127 | 609 | 28.61% |
| LVS240503P00046500 | 4/26/2024 6:31 PM | 46.5 | 1.30 | 1.31 | 1.37 | 0.07 | 5.69% | 72 | 172 | 28.61% |
| LVS240503P00047000 | 4/26/2024 7:55 PM | 47 | 1.63 | 1.66 | 1.83 | 0.09 | 5.84% | 25 | 214 | 32.72% |
| LVS240503P00047500 | 4/24/2024 3:37 PM | 47.5 | 2.22 | 1.95 | 4.30 | 0.00 | 0.00% | 2 | 79 | 75.20% |
| LVS240503P00048000 | 4/26/2024 4:33 PM | 48 | 2.65 | 2.44 | 2.74 | 0.37 | 16.23% | 4 | 29 | 37.99% |
| LVS240503P00048500 | 4/24/2024 4:13 PM | 48.5 | 3.45 | 2.80 | 3.30 | 0.00 | 0.00% | 1 | 2 | 46.68% |
| LVS240503P00049000 | 4/23/2024 6:36 PM | 49 | 2.88 | 3.45 | 3.80 | 0.00 | 0.00% | 1 | 140 | 51.37% |
| LVS240503P00049500 | 4/18/2024 7:30 PM | 49.5 | 3.95 | 2.84 | 4.40 | 0.00 | 0.00% | - | 3 | 62.50% |
| LVS240503P00050000 | 4/24/2024 5:43 PM | 50 | 4.55 | 4.35 | 5.65 | 0.00 | 0.00% | 4 | 68 | 73.24% |
| LVS240503P00051000 | 4/24/2024 6:21 PM | 51 | 5.60 | 5.30 | 5.70 | 0.00 | 0.00% | 80 | 30 | 59.96% |
| LVS240503P00052000 | 4/18/2024 7:01 PM | 52 | 6.20 | 4.55 | 6.65 | 0.00 | 0.00% | 21 | 0 | 61.33% |
| LVS240503P00053000 | 4/16/2024 2:08 PM | 53 | 3.63 | 7.20 | 9.60 | 0.00 | 0.00% | 1 | 9 | 123.83% |
| LVS240503P00055000 | 3/22/2024 5:02 PM | 55 | 5.21 | 7.40 | 11.50 | 0.00 | 0.00% | 10 | 5 | 197.36% |
| LVS240503P00060000 | 4/18/2024 1:32 PM | 60 | 13.00 | 14.25 | 14.75 | 0.00 | 0.00% | - | 0 | 124.02% |
Related Tickers
WYNN Wynn Resorts, Limited
95.88
-0.75%
MGM MGM Resorts International
41.09
-2.58%
CZR Caesars Entertainment, Inc.
36.61
-3.76%
PENN PENN Entertainment, Inc.
16.86
-1.92%
MLCO Melco Resorts & Entertainment Limited
6.34
+0.48%
BYD Boyd Gaming Corporation
53.18
-15.44%
MTN Vail Resorts, Inc.
198.33
-0.35%
RRR Red Rock Resorts, Inc.
54.12
-8.63%
1928.HK Sands China Ltd.
18.720
+2.86%
BALY Bally's Corporation
13.96
-0.29%