Las Vegas Sands Corp (LVS)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 4.05 | 5.35 | 7.15 | 4.70 | 0.00 | 0.00 % | 0 | 12 | - |
41.50 | 4.15 | 4.80 | 2.89 | 4.475 | 0.00 | 0.00 % | 0 | 8 | - |
42.00 | 2.96 | 4.20 | 3.98 | 3.58 | -2.52 | -38.77 % | 51 | 69 | 1/31/2025 |
42.50 | 2.98 | 4.45 | 4.10 | 3.715 | -1.55 | -27.43 % | 2 | 53 | 1/31/2025 |
43.00 | 2.92 | 3.80 | 3.29 | 3.36 | -2.28 | -40.93 % | 24 | 106 | 1/31/2025 |
43.50 | 2.30 | 2.79 | 2.93 | 2.545 | -1.90 | -39.34 % | 65 | 405 | 1/31/2025 |
44.00 | 2.18 | 2.52 | 2.75 | 2.35 | -1.65 | -37.50 % | 3 | 1,755 | 1/31/2025 |
44.50 | 1.74 | 2.11 | 1.68 | 1.925 | -2.57 | -60.47 % | 10 | 1,037 | 1/31/2025 |
45.00 | 1.44 | 1.74 | 1.53 | 1.59 | -1.97 | -56.29 % | 1,714 | 2,199 | 1/31/2025 |
45.50 | 1.17 | 1.30 | 1.11 | 1.235 | -1.87 | -62.75 % | 164 | 146 | 1/31/2025 |
46.00 | 0.85 | 1.02 | 0.96 | 0.935 | -1.61 | -62.65 % | 242 | 172 | 1/31/2025 |
46.50 | 0.61 | 0.79 | 0.76 | 0.70 | -1.14 | -60.00 % | 1,614 | 26 | 1/31/2025 |
47.00 | 0.42 | 0.62 | 0.56 | 0.52 | -1.33 | -70.37 % | 1,535 | 1,023 | 1/31/2025 |
47.50 | 0.16 | 0.47 | 0.40 | 0.315 | -1.27 | -76.05 % | 18 | 45 | 1/31/2025 |
48.00 | 0.22 | 0.34 | 0.30 | 0.28 | -0.92 | -75.41 % | 2,955 | 2,966 | 1/31/2025 |
48.50 | 0.02 | 0.25 | 0.19 | 0.135 | -0.89 | -82.41 % | 34 | 231 | 1/31/2025 |
49.00 | 0.12 | 0.16 | 0.15 | 0.14 | -0.63 | -80.77 % | 248 | 239 | 1/31/2025 |
49.50 | 0.08 | 0.11 | 0.10 | 0.095 | -0.60 | -85.71 % | 19 | 22 | 1/31/2025 |
50.00 | 0.06 | 0.07 | 0.07 | 0.065 | -0.40 | -85.11 % | 271 | 335 | 1/31/2025 |
51.00 | 0.01 | 0.22 | 0.03 | 0.115 | -0.24 | -88.89 % | 13 | 171 | 1/31/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
41.00 | 0.03 | 0.07 | 0.06 | 0.05 | -0.06 | -50.00 % | 1 | 133 | 1/31/2025 |
41.50 | 0.04 | 0.08 | 0.06 | 0.06 | 0.01 | 20.00 % | 249 | 11 | 1/31/2025 |
42.00 | 0.07 | 0.11 | 0.10 | 0.09 | 0.05 | 100.00 % | 2,326 | 113 | 1/31/2025 |
42.50 | 0.09 | 1.33 | 0.05 | 0.71 | 0.00 | 0.00 % | 2 | 64 | 1/31/2025 |
43.00 | 0.15 | 0.19 | 0.14 | 0.17 | 0.10 | 250.00 % | 32 | 390 | 1/31/2025 |
43.50 | 0.22 | 0.26 | 0.25 | 0.24 | 0.18 | 257.14 % | 76 | 382 | 1/31/2025 |
44.00 | 0.31 | 0.37 | 0.32 | 0.34 | 0.24 | 300.00 % | 173 | 699 | 1/31/2025 |
44.50 | 0.43 | 0.51 | 0.48 | 0.47 | 0.36 | 300.00 % | 18 | 303 | 1/31/2025 |
45.00 | 0.56 | 1.04 | 0.41 | 0.80 | 0.25 | 156.25 % | 209 | 94 | 1/31/2025 |
45.50 | 0.75 | 1.07 | 0.78 | 0.91 | 0.56 | 254.55 % | 246 | 254 | 1/31/2025 |
46.00 | 0.97 | 1.13 | 1.00 | 1.05 | 0.63 | 170.27 % | 4,259 | 66 | 1/31/2025 |
46.50 | 1.25 | 1.46 | 0.97 | 1.355 | 0.61 | 169.44 % | 21 | 35 | 1/31/2025 |
47.00 | 1.38 | 1.80 | 1.60 | 1.59 | 1.14 | 247.83 % | 4,647 | 79 | 1/31/2025 |
47.50 | 1.72 | 2.35 | 2.00 | 2.035 | 1.22 | 156.41 % | 14 | 71 | 1/31/2025 |
48.00 | 2.09 | 2.77 | 2.33 | 2.43 | 1.40 | 150.54 % | 65 | 368 | 1/31/2025 |
48.50 | 2.64 | 3.75 | 2.20 | 3.195 | 1.12 | 103.70 % | 2 | 32 | 1/31/2025 |
49.00 | 2.77 | 3.85 | 2.98 | 3.31 | 1.65 | 124.06 % | 2 | 42 | 1/31/2025 |
49.50 | 3.40 | 3.90 | 0.00 | 3.65 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 4.00 | 4.95 | 3.74 | 4.475 | 1.21 | 47.83 % | 5 | 19 | 1/31/2025 |
51.00 | 4.70 | 6.00 | 0.00 | 5.35 | 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.