Free Trial

Las Vegas Sands (LVS) Options Chain & Prices

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free LVS Stock Alerts
$46.65
+2.11 (+4.74%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

LVS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$38.50$6.075Call1 - 10
(+0)		90.12%0.986591
5/3/2024$42.00$0.043Put120 - 20215
(+108)		51.43%
(+6.87%)		-0.0597267
5/3/2024$42.50$0.055Put6 - 560
(+13)		45.77%
(+3.75%)		-0.0808964
5/3/2024$42.50$2.117Call6 - 60
(+0)		45.77%
(+3.75%)		0.9195613
5/3/2024$43.00$0.075Put1087726244
(+84)		39.49%
(-2.50%)		-0.11562427
5/3/2024$43.00$1.637Call33 - 25
(+7)		40.27%
(-0.81%)		0.8849411
5/3/2024$43.50$0.114Put103942307
(+230)		35.51%
(-4.66%)		-0.17923330
5/3/2024$43.50$1.176Call1 - 13
(+0)		35.51%
(-4.91%)		0.8216031
5/3/2024$44.00$0.202Put7,8468141,94012019
(+11602)		31.51%
(-7.37%)		-0.296801363
5/3/2024$44.00$0.763Call20191168
(+113)		32.28%
(-7.21%)		0.7046675
5/3/2024$44.50$0.378Put5,89750539411664
(+11506)		31.74%
(-6.10%)		-0.473776193
5/3/2024$44.50$0.439Call1312095186
(+113)		30.79%
(-7.82%)		0.52902147
5/3/2024$45.00$0.666Put603712401016
(+177)		30.65%
(-7.35%)		-0.66525157
5/3/2024$45.00$0.226Call31577170477
(+184)		30.65%
(-8.38%)		0.33964198
5/3/2024$45.50$1.053Put3019681357
(+64)		31.67%
(-6.61%)		-0.8138956
5/3/2024$45.50$0.110Call524139292402
(+115)		31.67%
(-6.61%)		0.193424103
5/3/2024$46.00$1.503Put6 - 3983
(+32)		33.94%
(-4.14%)		-0.900954
5/3/2024$46.00$0.057Call9474194121739
(+1112)		32.62%
(-5.15%)		0.10819220
5/3/2024$46.50$1.984Put6 - - 255
(+0)		37.52%
(-0.36%)		-0.9431945
5/3/2024$46.50$0.035Call32482225986
(+24)		37.52%
(-0.36%)		0.06661647
5/3/2024$47.00$2.476Put3 - 3215
(-16)		42.00%
(+3.61%)		-0.9629851
5/3/2024$47.00$0.026Call678181279
(+197)		42.00%
(+7.24%)		0.04660720
5/3/2024$47.50$0.021Call201941051877
(+35)		46.83%
(+6.42%)		0.03554121
5/3/2024$48.00$0.018Call44 - 462
(+76)		51.62%
(+7.82%)		0.0283594
5/3/2024$48.50$0.015Call16 - 2290
(+0)		56.27%
(+8.45%)		0.0232235
5/3/2024$49.00$0.013Call44 - 1028
(+0)		60.77%
(+8.84%)		0.0193721
5/3/2024$49.50$4.967Put6 - - 3
(+0)		65.12%
(+9.17%)		-0.990971
5/3/2024$49.50$0.012Call2 - 259
(+0)		65.12%
(+9.17%)		0.0163981
5/3/2024$50.00$5.466Put43 - - 63
(-8)		69.35%
(+9.48%)		-0.9930275
5/3/2024$50.00$0.011Call4 - 1672
(-28)		69.35%
(+9.48%)		0.0140573
5/3/2024$51.00$0.009Call11 - 135
(+0)		77.47%
(+10.07%)		0.0106451
5/3/2024$53.00$8.465Put18 - - 9
(+0)		92.59%
(+11.13%)		-0.9986151
5/3/2024$55.00$10.465Put13 - - 5
(+0)		106.52%
(+12.09%)		-0.999621
5/3/2024$55.00$0.005Call2 - 2131
(+0)		106.52%
(+12.09%)		0.0045591
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:LVS) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
AI “wealth window” is closing June 25th
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders