Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116C00020000 | 2024-08-09 12:21PM EDT | 20.00 | 19.10 | 20.20 | 21.55 | 0.00 | - | - | 1 | 56.37% |
| LVS260116C00025000 | 2024-09-13 2:05PM EDT | 25.00 | 16.25 | 16.30 | 16.55 | 0.00 | - | 3 | 41 | 41.82% |
| LVS260116C00028000 | 2024-06-03 3:56PM EDT | 28.00 | 18.97 | 15.65 | 16.80 | 0.00 | - | 15 | 0 | 57.35% |
| LVS260116C00030000 | 2024-07-25 9:31AM EDT | 30.00 | 13.20 | 13.00 | 13.30 | 0.00 | - | 1 | 31 | 44.04% |
| LVS260116C00033000 | 2024-08-20 1:16PM EDT | 33.00 | 10.45 | 10.40 | 10.60 | -0.89 | -7.85% | 2 | 1,242 | 37.83% |
| LVS260116C00035000 | 2024-09-04 12:55PM EDT | 35.00 | 9.15 | 9.15 | 9.35 | 0.00 | - | 1 | 114 | 37.11% |
| LVS260116C00038000 | 2024-09-03 2:52PM EDT | 38.00 | 6.90 | 7.45 | 7.65 | 0.00 | - | 19 | 414 | 36.06% |
| LVS260116C00040000 | 2024-09-10 2:24PM EDT | 40.00 | 6.10 | 6.45 | 6.65 | 0.00 | - | 1 | 954 | 35.49% |
| LVS260116C00043000 | 2024-09-13 10:55AM EDT | 43.00 | 5.25 | 5.15 | 5.30 | 0.00 | - | 1 | 207 | 34.52% |
| LVS260116C00045000 | 2024-09-16 10:02AM EDT | 45.00 | 4.45 | 4.40 | 4.55 | +0.35 | +8.54% | 30 | 686 | 34.11% |
| LVS260116C00047000 | 2024-09-10 12:48PM EDT | 47.00 | 3.37 | 3.75 | 3.90 | 0.00 | - | 2 | 528 | 33.80% |
| LVS260116C00050000 | 2024-09-13 3:29PM EDT | 50.00 | 2.95 | 2.94 | 3.05 | 0.00 | - | 5 | 937 | 33.24% |
| LVS260116C00052500 | 2024-09-11 3:41PM EDT | 52.50 | 2.50 | 2.20 | 2.52 | +0.28 | +12.61% | 1 | 4,507 | 33.15% |
| LVS260116C00055000 | 2024-09-13 10:37AM EDT | 55.00 | 1.91 | 1.90 | 2.20 | 0.00 | - | 3 | 859 | 33.88% |
| LVS260116C00057500 | 2024-08-08 1:28PM EDT | 57.50 | 1.85 | 1.44 | 1.77 | 0.00 | - | 1 | 105 | 33.44% |
| LVS260116C00060000 | 2024-09-16 2:58PM EDT | 60.00 | 1.31 | 1.25 | 1.55 | +0.18 | +15.93% | 31 | 3,984 | 34.06% |
| LVS260116C00062500 | 2024-09-13 12:21PM EDT | 62.50 | 1.07 | 0.49 | 1.32 | 0.00 | - | 16 | 295 | 34.30% |
| LVS260116C00065000 | 2024-08-30 3:41PM EDT | 65.00 | 0.88 | 0.60 | 1.11 | +0.08 | +10.00% | 1 | 333 | 34.38% |
| LVS260116C00070000 | 2024-09-16 2:11PM EDT | 70.00 | 0.55 | 0.52 | 0.81 | -0.01 | -1.79% | 1 | 356 | 34.77% |
| LVS260116C00075000 | 2024-09-12 1:31PM EDT | 75.00 | 0.35 | 0.18 | 0.63 | 0.00 | - | 2 | 33 | 35.55% |
| LVS260116C00080000 | 2024-08-29 1:51PM EDT | 80.00 | 0.25 | 0.13 | 0.47 | +0.02 | +8.70% | 60 | 168 | 35.89% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116P00020000 | 2024-09-11 12:20PM EDT | 20.00 | 0.61 | 0.23 | 0.56 | 0.00 | - | 5 | 88 | 44.34% |
| LVS260116P00025000 | 2024-08-28 12:04PM EDT | 25.00 | 1.07 | 0.98 | 1.07 | 0.00 | - | 1 | 222 | 39.28% |
| LVS260116P00028000 | 2024-08-29 12:36PM EDT | 28.00 | 1.67 | 1.48 | 1.95 | 0.00 | - | 3 | 523 | 40.63% |
| LVS260116P00030000 | 2024-08-23 3:30PM EDT | 30.00 | 1.98 | 1.92 | 2.05 | 0.00 | - | 1 | 528 | 36.30% |
| LVS260116P00033000 | 2024-08-29 2:25PM EDT | 33.00 | 3.05 | 2.72 | 2.89 | 0.00 | - | 2 | 402 | 34.79% |
| LVS260116P00035000 | 2024-09-10 3:42PM EDT | 35.00 | 3.80 | 3.40 | 3.55 | 0.00 | - | 20 | 1,748 | 33.75% |
| LVS260116P00038000 | 2024-09-16 9:49AM EDT | 38.00 | 4.70 | 4.55 | 4.75 | +0.05 | +1.08% | 10 | 691 | 32.43% |
| LVS260116P00040000 | 2024-08-29 11:55AM EDT | 40.00 | 5.85 | 5.45 | 5.65 | 0.00 | - | 1 | 763 | 31.43% |
| LVS260116P00043000 | 2024-09-13 9:41AM EDT | 43.00 | 7.43 | 7.00 | 7.20 | 0.00 | - | 1 | 962 | 30.03% |
| LVS260116P00045000 | 2024-09-16 11:04AM EDT | 45.00 | 8.31 | 8.20 | 8.40 | -0.52 | -5.89% | 1 | 622 | 29.31% |
| LVS260116P00047000 | 2024-09-03 3:04PM EDT | 47.00 | 10.40 | 9.45 | 9.70 | 0.00 | - | 50 | 390 | 28.60% |
| LVS260116P00050000 | 2024-09-05 3:58PM EDT | 50.00 | 11.97 | 11.15 | 11.80 | 0.00 | - | 3 | 599 | 27.38% |
| LVS260116P00052500 | 2024-09-13 12:52PM EDT | 52.50 | 13.60 | 11.90 | 13.70 | 0.00 | - | 3 | 160 | 26.33% |
| LVS260116P00055000 | 2024-08-23 2:57PM EDT | 55.00 | 15.19 | 15.40 | 15.75 | 0.00 | - | 1 | 145 | 25.44% |
| LVS260116P00057500 | 2024-08-05 2:27PM EDT | 57.50 | 19.95 | 17.80 | 18.15 | 0.00 | - | 15 | 108 | 26.81% |
| LVS260116P00060000 | 2024-09-16 2:15PM EDT | 60.00 | 20.10 | 19.45 | 20.10 | -0.54 | -2.62% | 7 | 101 | 22.85% |
| LVS260116P00065000 | 2024-05-07 1:15PM EDT | 65.00 | 18.47 | 20.95 | 21.75 | 0.00 | - | 1 | 81 | 0.00% |
| LVS260116P00070000 | 2024-03-11 3:43PM EDT | 70.00 | 18.90 | 18.25 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| LVS260116P00075000 | 2024-03-12 11:40AM EDT | 75.00 | 21.95 | 22.25 | 24.20 | 0.00 | - | 3 | 2 | 0.00% |
| LVS260116P00080000 | 2024-08-14 9:45AM EDT | 80.00 | 40.79 | 38.75 | 41.05 | 0.00 | - | 5 | 0 | 45.61% |
© 2024 Yahoo. All rights reserved.