Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.07-0.03 (-0.07%)
At close: 04:00PM EDT
41.25 +0.18 (+0.44%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240920C000250002024-06-13 3:33PM EDT25.0019.2515.9519.000.00-113122.80%
LVS240920C000300002024-02-12 1:40PM EDT30.0025.3822.0026.450.00--5336.23%
LVS240920C000350002024-07-18 1:55PM EDT35.006.756.407.450.00-375257.96%
LVS240920C000400002024-07-19 3:46PM EDT40.002.932.723.350.00-5761,25341.46%
LVS240920C000410002024-07-19 2:14PM EDT41.002.352.372.42-0.11-4.47%7443,02735.08%
LVS240920C000420002024-07-19 12:40PM EDT42.001.831.901.93-0.09-4.69%9541934.40%
LVS240920C000430002024-07-19 12:44PM EDT43.001.431.491.52-0.18-11.18%6332333.91%
LVS240920C000440002024-07-18 3:36PM EDT44.001.151.131.230.00-151,03034.33%
LVS240920C000450002024-07-19 3:48PM EDT45.000.890.861.03-0.06-6.32%1102,00535.43%
LVS240920C000460002024-07-19 10:16AM EDT46.000.700.640.70-0.06-7.89%51,49933.35%
LVS240920C000470002024-07-19 2:48PM EDT47.000.480.470.56-0.05-9.43%7490133.94%
LVS240920C000480002024-07-19 3:35PM EDT48.000.380.330.53-0.02-5.00%18949236.48%
LVS240920C000490002024-07-19 9:56AM EDT49.000.250.240.30-0.18-41.86%21,50433.40%
LVS240920C000500002024-07-19 3:38PM EDT50.000.230.200.500.00-163,48241.70%
LVS240920C000525002024-07-18 11:24AM EDT52.500.140.060.160.00-21,75436.72%
LVS240920C000550002024-07-17 10:50AM EDT55.000.100.070.10+0.04+66.67%11,53538.38%
LVS240920C000575002024-07-17 1:37PM EDT57.500.070.030.210.00-6257549.41%
LVS240920C000600002024-06-27 3:37PM EDT60.000.150.020.200.00-151553.61%
LVS240920C000625002024-07-09 3:44PM EDT62.500.030.010.150.00-122555.08%
LVS240920C000650002024-07-01 1:14PM EDT65.000.040.000.200.00-2273555.27%
LVS240920C000700002024-07-17 2:40PM EDT70.000.030.010.180.00-2001,62361.91%
LVS240920C000750002024-07-15 10:09AM EDT75.000.010.000.180.00-14267.77%
LVS240920C000800002024-07-02 3:31PM EDT80.000.040.000.180.00-1773.63%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240920P000250002024-06-20 12:28PM EDT25.000.050.000.200.00-2663.87%
LVS240920P000300002024-07-19 10:54AM EDT30.000.080.050.170.00-315247.85%
LVS240920P000350002024-07-19 12:00PM EDT35.000.450.370.450.00-35358437.06%
LVS240920P000400002024-07-19 2:33PM EDT40.001.811.721.76+0.04+2.26%1284,55933.59%
LVS240920P000410002024-07-19 3:54PM EDT41.002.242.182.22+0.13+6.16%842,80133.18%
LVS240920P000420002024-07-19 3:14PM EDT42.002.732.082.95+0.03+1.11%81,33535.74%
LVS240920P000430002024-07-18 1:53PM EDT43.003.223.303.400.00-21,95733.15%
LVS240920P000440002024-07-19 11:53AM EDT44.004.242.645.85+0.97+29.66%11,09260.11%
LVS240920P000450002024-07-19 12:44PM EDT45.005.014.104.80+0.21+4.38%892,55832.67%
LVS240920P000460002024-07-19 3:29PM EDT46.005.555.506.00+0.20+3.74%1091,05240.16%
LVS240920P000470002024-07-17 3:18PM EDT47.006.665.008.15+1.21+22.20%21,21763.16%
LVS240920P000480002024-07-19 3:38PM EDT48.007.356.408.25+0.05+0.68%661,25752.08%
LVS240920P000490002024-07-19 3:36PM EDT49.008.257.1510.00+1.00+13.79%6267968.48%
LVS240920P000500002024-07-19 3:48PM EDT50.009.208.1011.00+1.10+13.58%381,19372.07%
LVS240920P000525002024-07-15 3:58PM EDT52.5010.359.5013.000.00-1374571.48%
LVS240920P000550002024-06-04 1:32PM EDT55.0011.4610.2014.450.00-8055.18%
LVS240920P000575002024-05-15 9:37AM EDT57.5011.4512.8014.850.00-900.00%
LVS240920P000600002024-04-03 3:11PM EDT60.007.8411.0015.750.00-2730.00%
LVS240920P000625002024-03-12 3:28PM EDT62.5010.4010.6012.450.00-1420.00%
LVS240920P000650002024-06-07 12:42PM EDT65.0018.0020.8525.100.00-2093.90%