
Las Vegas Sands Corp (LVS)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 4.00 | 4.70 | 4.46 | 4.35 | 0.00 | 0.00 % | 0 | 9 | - |
41.50 | 3.85 | 4.15 | 0.00 | 4.00 | 0.00 | 0.00 % | 0 | 0 | - |
42.00 | 3.20 | 3.55 | 3.05 | 3.375 | 0.00 | 0.00 % | 0 | 12 | - |
42.50 | 2.78 | 3.15 | 3.91 | 2.965 | 0.00 | 0.00 % | 0 | 7 | - |
43.00 | 2.54 | 2.68 | 2.39 | 2.61 | 0.00 | 0.00 % | 0 | 98 | - |
43.50 | 2.11 | 2.62 | 2.74 | 2.365 | 0.00 | 0.00 % | 0 | 16 | - |
44.00 | 1.70 | 2.07 | 1.68 | 1.885 | 0.29 | 20.86 % | 17 | 68 | 3/10/2025 |
44.50 | 1.14 | 1.72 | 1.64 | 1.43 | 0.46 | 38.98 % | 9 | 33 | 3/10/2025 |
45.00 | 1.07 | 1.23 | 1.28 | 1.15 | 0.27 | 26.73 % | 48 | 113 | 3/10/2025 |
45.50 | 0.89 | 0.98 | 0.98 | 0.935 | 0.22 | 28.95 % | 55 | 60 | 3/10/2025 |
46.00 | 0.67 | 0.74 | 0.82 | 0.705 | 0.32 | 64.00 % | 135 | 133 | 3/10/2025 |
46.50 | 0.49 | 0.62 | 0.51 | 0.555 | 0.12 | 30.77 % | 35 | 88 | 3/10/2025 |
47.00 | 0.36 | 0.38 | 0.39 | 0.37 | 0.17 | 77.27 % | 591 | 498 | 3/10/2025 |
47.50 | 0.25 | 0.29 | 0.27 | 0.27 | 0.12 | 80.00 % | 34 | 145 | 3/10/2025 |
48.00 | 0.17 | 0.21 | 0.20 | 0.19 | 0.11 | 122.22 % | 26 | 138 | 3/10/2025 |
48.50 | 0.04 | 0.17 | 0.17 | 0.105 | 0.09 | 112.50 % | 16 | 54 | 3/10/2025 |
49.00 | 0.07 | 0.14 | 0.05 | 0.105 | 0.01 | 25.00 % | 8 | 387 | 3/10/2025 |
49.50 | 0.06 | 1.32 | 0.17 | 0.69 | 0.00 | 0.00 % | 0 | 1 | - |
50.00 | 0.03 | 0.07 | 0.06 | 0.05 | 0.01 | 20.00 % | 13 | 129 | 3/10/2025 |
51.00 | 0.01 | 0.42 | 0.01 | 0.215 | -0.09 | -90.00 % | 50 | 24 | 3/10/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 0.04 | 0.10 | 0.11 | 0.07 | 0.02 | 22.22 % | 1 | 94 | 3/10/2025 |
41.50 | 0.08 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00 % | 0 | 26 | - |
42.00 | 0.11 | 0.15 | 0.14 | 0.13 | -0.05 | -26.32 % | 46 | 56 | 3/10/2025 |
42.50 | 0.16 | 0.21 | 0.25 | 0.185 | 0.00 | 0.00 % | 0 | 26 | - |
43.00 | 0.23 | 0.28 | 0.31 | 0.255 | -0.06 | -16.22 % | 5 | 64 | 3/10/2025 |
43.50 | 0.14 | 0.38 | 0.40 | 0.26 | -0.10 | -20.00 % | 1 | 23 | 3/10/2025 |
44.00 | 0.26 | 0.55 | 0.45 | 0.405 | -0.15 | -25.00 % | 4 | 233 | 3/10/2025 |
44.50 | 0.45 | 0.85 | 0.61 | 0.65 | -0.08 | -11.59 % | 5 | 134 | 3/10/2025 |
45.00 | 0.78 | 0.94 | 0.76 | 0.86 | -0.12 | -13.64 % | 23 | 139 | 3/10/2025 |
45.50 | 1.01 | 1.11 | 1.33 | 1.06 | -0.52 | -28.11 % | 16 | 16 | 3/10/2025 |
46.00 | 1.22 | 1.43 | 1.60 | 1.325 | 0.07 | 4.58 % | 19 | 55 | 3/10/2025 |
46.50 | 1.52 | 1.87 | 1.66 | 1.695 | 0.00 | 0.00 % | 10 | 0 | 3/10/2025 |
47.00 | 1.93 | 2.06 | 1.67 | 1.995 | -0.88 | -34.51 % | 5 | 26 | 3/10/2025 |
47.50 | 2.15 | 2.62 | 2.02 | 2.385 | 0.00 | 0.00 % | 0 | 59 | - |
48.00 | 2.71 | 3.25 | 3.21 | 2.98 | -0.04 | -1.23 % | 1 | 4 | 3/10/2025 |
48.50 | 3.10 | 3.70 | 0.00 | 3.40 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 3.55 | 4.60 | 4.19 | 4.075 | 0.41 | 10.85 % | 1 | 1 | 3/10/2025 |
49.50 | 3.95 | 5.10 | 0.00 | 4.525 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 4.50 | 4.80 | 0.00 | 4.65 | 0.00 | 0.00 % | 0 | 0 | - |
51.00 | 4.75 | 5.80 | 0.00 | 5.275 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.