Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS261218C00020000 | 2024-09-26 1:24PM EDT | 20.00 | 28.63 | 32.30 | 34.35 | 0.00 | - | 2 | 4 | 55.69% |
| LVS261218C00025000 | 2024-10-08 2:17PM EDT | 25.00 | 28.30 | 28.75 | 30.45 | 0.00 | - | 2 | 38 | 53.92% |
| LVS261218C00030000 | 2024-10-02 9:30AM EDT | 30.00 | 24.10 | 24.05 | 25.55 | 0.00 | - | 1 | 5 | 44.12% |
| LVS261218C00032500 | 2024-09-25 10:14AM EDT | 32.50 | 15.00 | 22.10 | 23.55 | 0.00 | - | 1 | 22 | 42.46% |
| LVS261218C00035000 | 2024-10-03 1:25PM EDT | 35.00 | 20.25 | 21.15 | 21.75 | 0.00 | - | 12 | 85 | 41.63% |
| LVS261218C00037500 | 2024-10-07 11:12AM EDT | 37.50 | 19.67 | 19.15 | 20.45 | 0.00 | - | 7 | 42 | 42.79% |
| LVS261218C00040000 | 2024-10-07 11:09AM EDT | 40.00 | 18.20 | 17.80 | 18.45 | 0.00 | - | 3 | 96 | 40.32% |
| LVS261218C00042500 | 2024-09-30 10:10AM EDT | 42.50 | 15.40 | 16.30 | 16.90 | 0.00 | - | 1 | 49 | 39.59% |
| LVS261218C00045000 | 2024-10-11 3:43PM EDT | 45.00 | 15.00 | 14.40 | 15.40 | +0.89 | +6.31% | 3 | 118 | 38.77% |
| LVS261218C00047500 | 2024-10-03 9:39AM EDT | 47.50 | 12.41 | 13.15 | 14.05 | 0.00 | - | 1 | 17 | 38.22% |
| LVS261218C00050000 | 2024-10-03 11:40AM EDT | 50.00 | 11.50 | 11.90 | 12.80 | 0.00 | - | 32 | 95 | 37.74% |
| LVS261218C00052500 | 2024-10-04 9:32AM EDT | 52.50 | 11.15 | 11.15 | 11.65 | 0.00 | - | 2 | 28 | 37.34% |
| LVS261218C00055000 | 2024-10-09 1:23PM EDT | 55.00 | 9.61 | 10.10 | 10.70 | 0.00 | - | 1 | 16 | 37.34% |
| LVS261218C00057500 | 2024-10-04 2:43PM EDT | 57.50 | 9.35 | 9.10 | 9.70 | 0.00 | - | 3 | 3 | 36.93% |
| LVS261218C00060000 | 2024-10-07 3:49PM EDT | 60.00 | 9.12 | 8.25 | 8.75 | 0.00 | - | 1 | 156 | 36.46% |
| LVS261218C00065000 | 2024-09-27 3:41PM EDT | 65.00 | 6.38 | 4.50 | 8.35 | 0.00 | - | 30 | 51 | 39.70% |
| LVS261218C00070000 | 2024-09-27 3:41PM EDT | 70.00 | 4.98 | 3.00 | 7.50 | 0.00 | - | 30 | 30 | 40.82% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS261218P00020000 | 2024-10-11 11:43AM EDT | 20.00 | 0.48 | 0.23 | 1.76 | -0.66 | -57.89% | 1 | 27 | 58.81% |
| LVS261218P00025000 | 2024-10-11 11:43AM EDT | 25.00 | 0.92 | 0.83 | 1.40 | -0.14 | -13.21% | 1 | 37 | 43.87% |
| LVS261218P00027500 | 2024-09-26 11:59AM EDT | 27.50 | 1.60 | 1.10 | 1.78 | 0.00 | - | 25 | 57 | 42.43% |
| LVS261218P00030000 | 2024-10-09 3:55PM EDT | 30.00 | 1.75 | 1.35 | 2.12 | 0.00 | - | 1 | 39 | 40.38% |
| LVS261218P00032500 | 2024-10-02 2:42PM EDT | 32.50 | 2.31 | 1.24 | 2.34 | 0.00 | - | 1 | 232 | 37.45% |
| LVS261218P00035000 | 2024-10-07 1:13PM EDT | 35.00 | 2.64 | 1.40 | 2.87 | 0.00 | - | 1 | 67 | 36.30% |
| LVS261218P00037500 | 2024-09-27 12:59PM EDT | 37.50 | 3.65 | 1.76 | 3.30 | 0.00 | - | 1 | 77 | 34.35% |
| LVS261218P00040000 | 2024-09-30 12:54PM EDT | 40.00 | 4.53 | 2.52 | 3.95 | 0.00 | - | 1 | 396 | 33.24% |
| LVS261218P00042500 | 2024-10-08 12:32PM EDT | 42.50 | 5.00 | 2.50 | 4.80 | 0.00 | - | 15 | 16 | 32.65% |
| LVS261218P00045000 | 2024-09-30 10:39AM EDT | 45.00 | 6.20 | 5.40 | 5.75 | 0.00 | - | 2 | 6 | 32.09% |
| LVS261218P00050000 | 2024-09-06 1:13PM EDT | 50.00 | 13.01 | 7.70 | 8.10 | 0.00 | - | 2 | 22 | 31.51% |
| LVS261218P00052500 | 2024-06-27 11:33AM EDT | 52.50 | 12.55 | 15.05 | 17.50 | 0.00 | - | - | 8 | 54.42% |
| LVS261218P00060000 | 2024-08-23 3:47PM EDT | 60.00 | 20.40 | 17.95 | 19.60 | 0.00 | - | 74 | 74 | 48.51% |
| LVS261218P00065000 | 2024-09-27 10:16AM EDT | 65.00 | 17.56 | 15.45 | 16.45 | 0.00 | - | 5 | 5 | 26.57% |
© 2024 Yahoo. All rights reserved.