Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.73+0.41 (+0.97%)
At close: 04:00PM EDT
42.85 +0.12 (+0.28%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240726C000350002024-06-27 3:38PM EDT35.009.455.908.250.00-4395.02%
LVS240726C000380002024-07-11 11:24AM EDT38.004.454.805.100.00-3358.69%
LVS240726C000400002024-07-12 3:18PM EDT40.003.292.443.30+1.08+48.87%2548.68%
LVS240726C000410002024-07-12 2:43PM EDT41.002.532.122.53+0.97+62.18%82846.19%
LVS240726C000420002024-07-12 1:20PM EDT42.001.841.511.84+0.27+17.20%211143.70%
LVS240726C000430002024-07-12 2:54PM EDT43.001.290.981.27+0.07+5.74%531941.85%
LVS240726C000440002024-07-12 2:51PM EDT44.000.860.750.85+0.13+17.81%10823041.16%
LVS240726C000450002024-07-12 1:01PM EDT45.000.550.480.56+0.11+25.00%2126741.31%
LVS240726C000460002024-07-12 3:38PM EDT46.000.350.230.35+0.08+29.63%1213041.21%
LVS240726C000470002024-07-12 3:23PM EDT47.000.200.030.220.00-238341.70%
LVS240726C000480002024-07-08 1:17PM EDT48.000.130.080.14+0.03+30.00%821442.58%
LVS240726C000490002024-07-08 12:06PM EDT49.000.080.040.59+0.01+14.29%87959.57%
LVS240726C000500002024-07-10 10:30AM EDT50.000.060.030.110.00-13950.59%
LVS240726C000510002024-07-05 9:37AM EDT51.000.050.021.300.00-12689.16%
LVS240726C000520002024-07-01 1:39PM EDT52.000.070.002.160.00-311113.48%
LVS240726C000540002024-07-01 12:25PM EDT54.000.040.000.950.00--5096.88%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240726P000350002024-06-24 1:32PM EDT35.000.090.000.950.00-81692.29%
LVS240726P000360002024-07-09 2:23PM EDT36.000.160.020.950.00-22283.40%
LVS240726P000370002024-07-11 2:59PM EDT37.000.080.030.090.00-71546.68%
LVS240726P000380002024-07-11 11:16AM EDT38.000.140.080.15-0.02-12.50%102544.92%
LVS240726P000390002024-07-10 2:07PM EDT39.000.470.160.530.00-13857.03%
LVS240726P000400002024-07-12 3:55PM EDT40.000.320.300.45-0.12-27.27%456243.85%
LVS240726P000410002024-07-12 12:14PM EDT41.000.610.540.81-0.14-18.67%74346.53%
LVS240726P000420002024-07-12 2:51PM EDT42.000.870.871.14-0.32-26.89%117344.63%
LVS240726P000430002024-07-12 2:57PM EDT43.001.341.321.56-0.73-35.27%613842.43%
LVS240726P000440002024-07-12 3:23PM EDT44.001.871.862.14-0.61-24.60%104241.80%
LVS240726P000450002024-07-09 10:02AM EDT45.003.291.142.820.00-29240.92%
LVS240726P000460002024-06-26 10:06AM EDT46.002.941.504.850.00-629384.67%
LVS240726P000470002024-07-01 1:02PM EDT47.004.302.256.350.00-15109.96%
LVS240726P000480002024-07-10 9:50AM EDT48.006.603.156.700.00-3197.36%
LVS240726P000500002024-07-12 10:49AM EDT50.007.405.159.200.00-10130.27%