Las Vegas Sands Corp (LVS)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.00 | 6.05 | 6.55 | 6.28 | 6.30 | 0.00 | 0.00 % | 0 | 3 | - |
46.50 | 5.55 | 5.95 | 0.00 | 5.75 | 0.00 | 0.00 % | 0 | 0 | - |
47.00 | 5.00 | 5.45 | 7.45 | 5.225 | 0.00 | 0.00 % | 0 | 1 | - |
47.50 | 4.50 | 4.95 | 0.00 | 4.725 | 0.00 | 0.00 % | 0 | 0 | - |
48.00 | 4.10 | 4.80 | 3.69 | 4.45 | 0.00 | 0.00 % | 0 | 4 | - |
48.50 | 2.80 | 4.10 | 0.00 | 3.45 | 0.00 | 0.00 % | 0 | 0 | - |
49.00 | 2.20 | 3.60 | 3.20 | 2.90 | -0.80 | -20.00 % | 10 | 19 | 12/20/2024 |
49.50 | 2.58 | 2.99 | 2.08 | 2.785 | 0.00 | 0.00 % | 0 | 6 | - |
50.00 | 2.08 | 2.59 | 2.06 | 2.335 | 0.00 | 0.00 % | 0 | 52 | - |
51.00 | 1.28 | 1.63 | 1.39 | 1.455 | 0.17 | 13.93 % | 33 | 34 | 12/20/2024 |
52.00 | 0.79 | 1.08 | 0.77 | 0.935 | 0.03 | 4.05 % | 126 | 117 | 12/20/2024 |
53.00 | 0.35 | 0.61 | 0.40 | 0.48 | 0.05 | 14.29 % | 18 | 408 | 12/20/2024 |
54.00 | 0.12 | 0.16 | 0.15 | 0.14 | -0.02 | -11.76 % | 95 | 1,104 | 12/20/2024 |
55.00 | 0.03 | 0.06 | 0.05 | 0.045 | -0.03 | -37.50 % | 63 | 194 | 12/20/2024 |
56.00 | 0.06 | 0.11 | 0.08 | 0.085 | 0.02 | 33.33 % | 1 | 102 | 12/20/2024 |
57.00 | 0.05 | 0.05 | 0.05 | 0.05 | -0.20 | -80.00 % | 1 | 130 | 12/20/2024 |
58.00 | 0.12 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00 % | 0 | 30 | - |
59.00 | 0.37 | 0.10 | 0.37 | 0.235 | 0.00 | 0.00 % | 0 | 62 | - |
60.00 | 0.03 | 0.68 | 0.03 | 0.355 | 0.00 | 0.00 % | 0 | 273 | - |
61.00 | 0.38 | 0.75 | 0.38 | 0.565 | 0.00 | 0.00 % | 0 | 19 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
46.00 | 0.04 | 0.75 | 0.04 | 0.395 | 0.00 | 0.00 % | 0 | 42 | - |
46.50 | 0.03 | 1.30 | 0.03 | 0.665 | 0.00 | 0.00 % | 0 | 2 | - |
47.00 | 0.01 | 0.75 | 0.01 | 0.38 | -0.02 | -66.67 % | 1 | 47 | 12/20/2024 |
47.50 | 0.04 | 0.48 | 0.04 | 0.26 | 0.00 | 0.00 % | 0 | 21 | - |
48.00 | 0.01 | 0.08 | 0.08 | 0.045 | 0.00 | 0.00 % | 0 | 52 | - |
48.50 | 0.01 | 0.07 | 0.15 | 0.04 | 0.00 | 0.00 % | 0 | 7 | - |
49.00 | 0.03 | 0.07 | 0.07 | 0.05 | -0.09 | -56.25 % | 8 | 42 | 12/20/2024 |
49.50 | 0.05 | 0.09 | 0.09 | 0.07 | -0.08 | -47.06 % | 6 | 25 | 12/20/2024 |
50.00 | 0.09 | 0.32 | 0.14 | 0.205 | -0.16 | -53.33 % | 4 | 19 | 12/20/2024 |
51.00 | 0.23 | 0.28 | 0.27 | 0.255 | -0.50 | -64.94 % | 38 | 223 | 12/20/2024 |
52.00 | 0.54 | 0.67 | 0.57 | 0.605 | -0.54 | -48.65 % | 234 | 112 | 12/20/2024 |
53.00 | 1.01 | 1.19 | 1.12 | 1.10 | -0.68 | -37.78 % | 22 | 82 | 12/20/2024 |
54.00 | 1.79 | 2.01 | 1.87 | 1.90 | -1.00 | -34.84 % | 2 | 85 | 12/20/2024 |
55.00 | 2.57 | 3.15 | 1.94 | 2.86 | 0.00 | 0.00 % | 0 | 266 | - |
56.00 | 2.63 | 4.95 | 2.86 | 3.79 | 0.00 | 0.00 % | 0 | 91 | - |
57.00 | 4.55 | 5.00 | 3.05 | 4.775 | 0.00 | 0.00 % | 0 | 2 | - |
58.00 | 5.65 | 6.15 | 3.00 | 5.90 | 0.00 | 0.00 % | 0 | 0 | - |
59.00 | 6.60 | 7.15 | 0.00 | 6.875 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 7.60 | 8.15 | 0.00 | 7.875 | 0.00 | 0.00 % | 0 | 0 | - |
61.00 | 8.60 | 9.15 | 5.10 | 8.875 | 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.