Canada markets open in 5 hours 19 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.35+1.10 (+2.54%)
At close: 04:00PM EDT
44.10 -0.25 (-0.56%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240621C000250002023-10-18 1:51PM EDT25.0020.4024.3025.100.00-721941.60%
LVS240621C000300002024-05-20 1:56PM EDT30.0017.320.000.000.00-100.00%
LVS240621C000350002024-06-17 1:25PM EDT35.009.250.000.000.00-100.00%
LVS240621C000370002024-06-07 12:59PM EDT37.008.700.000.000.00-900.00%
LVS240621C000380002024-06-05 10:52AM EDT38.005.500.000.000.00-300.00%
LVS240621C000390002024-06-17 10:15AM EDT39.004.750.000.000.00-200.00%
LVS240621C000400002024-06-17 3:35PM EDT40.004.350.000.000.00-20400.00%
LVS240621C000410002024-06-07 1:35PM EDT41.004.950.000.000.00-1500.00%
LVS240621C000415002024-06-14 10:37AM EDT41.502.070.000.000.00-200.00%
LVS240621C000420002024-06-17 11:25AM EDT42.002.100.000.000.00-3000.00%
LVS240621C000425002024-06-14 10:00AM EDT42.501.370.000.000.00-5100.00%
LVS240621C000430002024-06-17 3:44PM EDT43.001.540.000.000.00-4000.00%
LVS240621C000435002024-06-17 2:07PM EDT43.501.000.000.000.00-11300.00%
LVS240621C000440002024-06-17 3:58PM EDT44.000.670.000.000.00-54700.00%
LVS240621C000445002024-06-17 3:58PM EDT44.500.390.000.000.00-12,51101.56%
LVS240621C000450002024-06-17 3:55PM EDT45.000.210.000.000.00-53503.13%
LVS240621C000455002024-06-17 3:58PM EDT45.500.110.000.000.00-16506.25%
LVS240621C000460002024-06-17 3:20PM EDT46.000.060.000.000.00-44012.50%
LVS240621C000465002024-06-17 1:37PM EDT46.500.040.000.000.00-11012.50%
LVS240621C000470002024-06-17 3:15PM EDT47.000.030.000.000.00-54012.50%
LVS240621C000475002024-06-17 11:42AM EDT47.500.030.000.000.00-4012.50%
LVS240621C000480002024-06-17 1:23PM EDT48.000.020.000.000.00-34025.00%
LVS240621C000485002024-06-17 2:54PM EDT48.500.020.000.000.00-13025.00%
LVS240621C000490002024-06-17 3:10PM EDT49.000.020.000.000.00-25025.00%
LVS240621C000495002024-06-06 3:33PM EDT49.500.060.000.000.00-100025.00%
LVS240621C000500002024-06-17 1:15PM EDT50.000.020.000.000.00-69025.00%
LVS240621C000510002024-06-12 10:31AM EDT51.000.030.000.000.00-230025.00%
LVS240621C000520002024-06-12 10:31AM EDT52.000.030.000.000.00-150050.00%
LVS240621C000525002024-06-17 3:49PM EDT52.500.010.000.000.00-432050.00%
LVS240621C000530002024-06-17 1:19PM EDT53.000.020.000.000.00-2050.00%
LVS240621C000540002024-06-17 11:35AM EDT54.000.010.000.000.00-1050.00%
LVS240621C000550002024-06-17 10:59AM EDT55.000.010.000.000.00-208050.00%
LVS240621C000560002024-06-17 10:16AM EDT56.000.010.000.000.00-555050.00%
LVS240621C000575002024-06-14 11:58AM EDT57.500.010.000.000.00-83050.00%
LVS240621C000600002024-06-13 1:26PM EDT60.000.010.000.000.00-4050.00%
LVS240621C000625002024-06-14 11:58AM EDT62.500.010.000.000.00-75050.00%
LVS240621C000650002024-06-10 11:23AM EDT65.000.030.000.000.00-18050.00%
LVS240621C000675002024-06-14 12:33PM EDT67.500.010.000.000.00-4050.00%
LVS240621C000700002024-06-10 11:02AM EDT70.000.020.000.000.00-6050.00%
LVS240621C000750002024-06-11 10:41AM EDT75.000.010.000.000.00-240050.00%
LVS240621C000800002024-05-24 10:57AM EDT80.000.010.000.000.00-10050.00%
LVS240621C000850002024-01-02 2:31PM EDT85.000.670.001.280.00-1437398.05%
LVS240621C000900002024-04-01 9:30AM EDT90.000.040.000.000.00-121650.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240621P000250002024-06-03 10:20AM EDT25.000.020.000.000.00-4050.00%
LVS240621P000300002024-06-05 12:19PM EDT30.000.020.000.000.00-3050.00%
LVS240621P000350002024-06-17 11:59AM EDT35.000.010.000.000.00-3050.00%
LVS240621P000370002024-06-17 11:27AM EDT37.000.030.000.000.00-16050.00%
LVS240621P000380002024-06-17 3:57PM EDT38.000.020.000.000.00-81050.00%
LVS240621P000390002024-06-04 12:31PM EDT39.000.060.000.000.00-200025.00%
LVS240621P000395002024-06-11 2:00PM EDT39.500.030.000.000.00--025.00%
LVS240621P000400002024-06-17 2:07PM EDT40.000.010.000.000.00-32025.00%
LVS240621P000410002024-06-14 3:53PM EDT41.000.080.000.000.00-54025.00%
LVS240621P000415002024-06-17 1:30PM EDT41.500.030.000.000.00-299012.50%
LVS240621P000420002024-06-17 3:19PM EDT42.000.040.000.000.00-8012.50%
LVS240621P000425002024-06-17 3:42PM EDT42.500.050.000.000.00-12012.50%
LVS240621P000430002024-06-17 3:59PM EDT43.000.080.000.000.00-1,18406.25%
LVS240621P000435002024-06-17 3:14PM EDT43.500.200.000.000.00-24006.25%
LVS240621P000440002024-06-17 3:58PM EDT44.000.310.000.000.00-12403.13%
LVS240621P000445002024-06-17 3:32PM EDT44.500.500.000.000.00-4700.00%
LVS240621P000450002024-06-17 2:38PM EDT45.000.980.000.000.00-9500.00%
LVS240621P000455002024-06-17 10:39AM EDT45.501.470.000.000.00-1500.00%
LVS240621P000460002024-06-17 3:38PM EDT46.001.680.000.000.00-5400.00%
LVS240621P000465002024-06-14 2:00PM EDT46.503.160.000.000.00-100.00%
LVS240621P000470002024-06-17 1:51PM EDT47.002.800.000.000.00-500.00%
LVS240621P000475002024-06-05 3:18PM EDT47.503.800.000.000.00-9400.00%
LVS240621P000480002024-06-12 10:03AM EDT48.004.010.000.000.00-100.00%
LVS240621P000485002024-06-05 3:19PM EDT48.504.800.000.000.00-8300.00%
LVS240621P000490002024-06-07 10:51AM EDT49.004.300.000.000.00-200.00%
LVS240621P000500002024-06-14 1:37PM EDT50.006.650.000.000.00-800.00%
LVS240621P000520002024-06-14 10:00AM EDT52.008.550.000.000.00-1200.00%
LVS240621P000525002024-06-13 2:17PM EDT52.508.450.000.000.00-5000.00%
LVS240621P000530002024-05-21 11:30AM EDT53.006.450.000.000.00--00.00%
LVS240621P000540002024-05-21 11:30AM EDT54.007.450.000.000.00--00.00%
LVS240621P000550002024-06-06 2:54PM EDT55.0011.250.000.000.00-1,40000.00%
LVS240621P000575002024-06-13 3:13PM EDT57.5013.250.000.000.00-3700.00%
LVS240621P000600002024-06-06 2:54PM EDT60.0016.250.000.000.00-7000.00%
LVS240621P000625002024-02-16 11:50AM EDT62.507.9011.0513.500.00-150.00%
LVS240621P000650002024-03-20 9:37AM EDT65.0014.600.000.000.00-200.00%
LVS240621P000675002023-07-18 2:32PM EDT67.5010.9515.0015.400.00-7970.00%
LVS240621P000700002024-06-07 9:38AM EDT70.0026.000.000.000.00-300.00%
LVS240621P000750002023-10-19 1:58PM EDT75.0028.6025.5026.350.00-200.00%
LVS240621P000800002023-05-26 3:18PM EDT80.0024.0522.6523.100.00-2110.00%
LVS240621P000850002023-05-04 11:37AM EDT85.0024.3026.0526.700.00-230.00%
LVS240621P000900002023-06-08 1:15PM EDT90.0032.4533.9534.550.00--00.00%