![Las Vegas Sands Corp](/common/images/company/NY_LVS.png)
Las Vegas Sands Corp (LVS)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
36.50 | 5.05 | 5.20 | 6.60 | 5.125 | 0.00 | 0.00 % | 0 | 10 | - |
37.00 | 4.55 | 4.75 | 0.00 | 4.65 | 0.00 | 0.00 % | 0 | 0 | - |
37.50 | 4.10 | 4.25 | 0.00 | 4.175 | 0.00 | 0.00 % | 0 | 0 | - |
38.00 | 3.70 | 3.80 | 3.75 | 3.75 | -0.70 | -15.73 % | 4 | 3 | 09:49:00 |
38.50 | 3.25 | 3.40 | 0.00 | 3.325 | 0.00 | 0.00 % | 0 | 0 | - |
39.00 | 2.90 | 2.96 | 2.90 | 2.93 | 0.24 | 9.02 % | 1 | 42 | 10:48:32 |
39.50 | 2.53 | 2.60 | 2.50 | 2.565 | 0.38 | 17.92 % | 11 | 32 | 13:37:00 |
40.00 | 2.19 | 2.25 | 2.17 | 2.22 | 0.15 | 7.43 % | 2 | 48 | 11:57:45 |
40.50 | 1.87 | 1.92 | 1.83 | 1.895 | 0.07 | 3.98 % | 11 | 52 | 13:45:40 |
41.00 | 1.59 | 1.62 | 1.63 | 1.605 | 0.13 | 8.67 % | 76 | 326 | 13:10:49 |
41.50 | 1.33 | 1.36 | 1.33 | 1.345 | 0.14 | 11.76 % | 100 | 71 | 14:23:09 |
42.00 | 1.09 | 1.12 | 1.11 | 1.105 | 0.09 | 8.82 % | 71 | 617 | 14:39:12 |
42.50 | 0.88 | 0.90 | 0.88 | 0.89 | 0.05 | 6.02 % | 69 | 269 | 13:54:15 |
43.00 | 0.70 | 0.74 | 0.71 | 0.72 | 0.07 | 10.94 % | 489 | 560 | 14:11:11 |
43.50 | 0.55 | 0.58 | 0.55 | 0.565 | 0.03 | 5.77 % | 309 | 1,059 | 13:52:03 |
44.00 | 0.42 | 0.45 | 0.43 | 0.435 | 0.01 | 2.38 % | 300 | 504 | 14:25:02 |
44.50 | 0.32 | 0.35 | 0.32 | 0.335 | -0.01 | -3.03 % | 686 | 237 | 13:55:30 |
45.00 | 0.24 | 0.27 | 0.24 | 0.255 | -0.02 | -7.69 % | 199 | 1,431 | 14:07:11 |
45.50 | 0.18 | 0.21 | 0.19 | 0.195 | -0.01 | -5.00 % | 10 | 127 | 09:52:07 |
46.00 | 0.14 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00 % | 68 | 623 | 14:21:23 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
36.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.33 % | 19 | 4 | 13:59:27 |
37.00 | 0.12 | 0.15 | 0.13 | 0.135 | -0.07 | -35.00 % | 10 | 71 | 13:59:27 |
37.50 | 0.17 | 0.19 | 0.16 | 0.18 | -0.14 | -46.67 % | 11 | 23 | 10:21:03 |
38.00 | 0.23 | 0.26 | 0.24 | 0.245 | -0.10 | -29.41 % | 6 | 508 | 12:57:51 |
38.50 | 0.30 | 0.34 | 0.33 | 0.32 | -0.13 | -28.26 % | 79 | 97 | 13:52:54 |
39.00 | 0.41 | 0.44 | 0.44 | 0.425 | -0.07 | -13.73 % | 28 | 143 | 13:52:33 |
39.50 | 0.53 | 0.56 | 0.57 | 0.545 | -0.17 | -22.97 % | 2,298 | 2,318 | 12:54:44 |
40.00 | 0.69 | 0.71 | 0.70 | 0.70 | -0.22 | -23.91 % | 122 | 224 | 14:30:26 |
40.50 | 0.85 | 0.89 | 0.90 | 0.87 | -0.27 | -23.08 % | 130 | 172 | 13:18:35 |
41.00 | 1.07 | 1.10 | 1.10 | 1.085 | -0.28 | -20.29 % | 131 | 285 | 14:01:26 |
41.50 | 1.31 | 1.34 | 1.38 | 1.325 | -0.28 | -16.87 % | 104 | 88 | 13:54:15 |
42.00 | 1.57 | 1.61 | 1.67 | 1.59 | -0.30 | -15.23 % | 36 | 618 | 12:42:46 |
42.50 | 1.87 | 1.90 | 1.96 | 1.885 | -0.38 | -16.24 % | 22 | 443 | 13:54:15 |
43.00 | 2.17 | 2.24 | 2.27 | 2.205 | -0.42 | -15.61 % | 2,512 | 2,868 | 12:19:54 |
43.50 | 2.53 | 2.59 | 2.48 | 2.56 | -0.54 | -17.88 % | 25 | 100 | 11:00:35 |
44.00 | 2.89 | 2.97 | 2.85 | 2.93 | -0.98 | -25.59 % | 20 | 69 | 09:43:12 |
44.50 | 3.30 | 3.40 | 0.00 | 3.35 | 0.00 | 0.00 % | 0 | 0 | - |
45.00 | 3.70 | 3.80 | 3.91 | 3.75 | 0.00 | 0.00 % | 0 | 101 | - |
45.50 | 4.15 | 4.25 | 4.45 | 4.20 | 0.00 | 0.00 % | 0 | 17 | - |
46.00 | 4.55 | 4.70 | 4.10 | 4.625 | 0.00 | 0.00 % | 0 | 290 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.