Canada markets open in 4 hours 12 minutes

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.13-0.28 (-0.68%)
At close: 04:00PM EDT
41.14 +0.01 (+0.02%)
Pre-Market: 04:38AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS250117C000180002024-07-18 1:13PM EDT18.0023.410.000.000.00-200.00%
LVS250117C000200002024-07-09 12:41PM EDT20.0022.010.000.000.00-100.00%
LVS250117C000230002023-10-12 3:35PM EDT23.0024.0025.3526.150.00-184184.18%
LVS250117C000250002024-07-23 2:41PM EDT25.0016.400.000.000.00-100.00%
LVS250117C000280002024-03-27 3:39PM EDT28.0024.2017.1519.950.00-297115.89%
LVS250117C000300002024-07-22 9:41AM EDT30.0012.340.000.000.00-100.00%
LVS250117C000330002024-07-16 9:44AM EDT33.0010.450.000.000.00-100.00%
LVS250117C000350002024-07-22 12:37PM EDT35.008.120.000.000.00-200.00%
LVS250117C000370002024-07-22 2:47PM EDT37.006.700.000.000.00-700.00%
LVS250117C000400002024-07-19 11:17AM EDT40.004.450.000.000.00-100.00%
LVS250117C000420002024-07-23 1:06PM EDT42.003.500.000.000.00-500.78%
LVS250117C000450002024-07-23 3:59PM EDT45.002.400.000.000.00-4903.13%
LVS250117C000470002024-07-23 1:37PM EDT47.001.710.000.000.00-606.25%
LVS250117C000500002024-07-23 2:55PM EDT50.001.090.000.000.00-39106.25%
LVS250117C000525002024-07-23 1:13PM EDT52.500.700.000.000.00-7006.25%
LVS250117C000550002024-07-23 1:38PM EDT55.000.480.000.000.00-41012.50%
LVS250117C000575002024-07-23 9:59AM EDT57.500.310.000.000.00-8012.50%
LVS250117C000600002024-07-23 11:07AM EDT60.000.190.000.000.00-1012.50%
LVS250117C000625002024-07-23 2:14PM EDT62.500.140.000.000.00-11012.50%
LVS250117C000650002024-07-23 10:27AM EDT65.000.130.000.000.00-23012.50%
LVS250117C000675002024-07-18 10:44AM EDT67.500.120.000.000.00-2012.50%
LVS250117C000700002024-07-23 1:40PM EDT70.000.010.000.000.00-100012.50%
LVS250117C000750002024-07-23 11:29AM EDT75.000.010.000.000.00-1025.00%
LVS250117C000800002024-06-06 10:36AM EDT80.000.070.000.160.00-259647.66%
LVS250117C000850002024-06-11 9:39AM EDT85.000.050.000.000.00-215925.00%
LVS250117C000900002024-07-16 12:44PM EDT90.000.050.000.000.00-12025.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS250117P000180002024-07-12 10:40AM EDT18.000.060.000.000.00-10025.00%
LVS250117P000200002024-07-19 12:45PM EDT20.000.110.000.000.00-24025.00%
LVS250117P000230002024-07-22 1:14PM EDT23.000.170.000.000.00-2025.00%
LVS250117P000250002024-07-22 10:37AM EDT25.000.180.000.000.00-2012.50%
LVS250117P000280002024-07-22 12:50PM EDT28.000.310.000.000.00-20012.50%
LVS250117P000300002024-07-22 2:30PM EDT30.000.460.000.000.00-5012.50%
LVS250117P000330002024-07-22 9:37AM EDT33.000.910.000.000.00-2006.25%
LVS250117P000350002024-07-23 1:24PM EDT35.001.350.000.000.00-306.25%
LVS250117P000370002024-07-23 11:50AM EDT37.001.900.000.000.00-903.13%
LVS250117P000400002024-07-23 3:37PM EDT40.002.980.000.000.00-47401.56%
LVS250117P000420002024-07-23 11:39AM EDT42.004.100.000.000.00-100.00%
LVS250117P000450002024-07-22 1:13PM EDT45.005.600.000.000.00-100.00%
LVS250117P000470002024-07-17 9:45AM EDT47.006.050.000.000.00-3500.00%
LVS250117P000500002024-07-18 3:46PM EDT50.009.670.000.000.00-300.00%
LVS250117P000525002024-07-23 12:20PM EDT52.5011.990.000.000.00-500.00%
LVS250117P000550002024-07-18 10:42AM EDT55.0013.520.000.000.00-1000.00%
LVS250117P000575002024-07-19 11:42AM EDT57.5016.950.000.000.00-100.00%
LVS250117P000600002024-07-19 11:42AM EDT60.0019.470.000.000.00-100.00%
LVS250117P000625002024-05-29 3:46PM EDT62.5018.6016.2019.800.00-1410.00%
LVS250117P000650002024-06-17 9:51AM EDT65.0021.1522.4023.050.00-240.00%
LVS250117P000675002024-06-05 2:54PM EDT67.5023.7723.4027.300.00-59055.05%
LVS250117P000700002024-06-05 2:56PM EDT70.0026.2526.5029.300.00-27148.15%
LVS250117P000750002023-04-28 3:14PM EDT75.0016.1820.6021.400.00-160.00%
LVS250117P000800002023-09-25 2:32PM EDT80.0034.5332.7033.050.00-100.00%
LVS250117P000850002023-12-06 4:15PM EDT85.0040.0033.7034.650.00-100.00%
LVS250117P000900002024-02-16 12:48PM EDT90.0034.5536.7041.250.00-120.00%