Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.73+0.41 (+0.97%)
At close: 04:00PM EDT
42.85 +0.12 (+0.28%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240719C000450002024-07-12 3:59PM EDT2024-07-190.090.050.10-0.03-25.00%4565,13633.01%
LVS240726C000450002024-07-12 1:01PM EDT2024-07-260.550.480.56+0.11+25.00%2126742.87%
LVS240802C000450002024-07-11 10:45AM EDT2024-08-020.650.460.670.00-65437.79%
LVS240809C000450002024-07-12 10:49AM EDT2024-08-090.700.700.78+0.05+7.69%505835.25%
LVS240816C000450002024-07-12 3:58PM EDT2024-08-160.850.850.87+0.07+8.97%4563,30133.35%
LVS240823C000450002024-07-12 10:18AM EDT2024-08-230.910.812.04+0.27+42.19%195251.93%
LVS240920C000450002024-07-12 3:57PM EDT2024-09-201.461.391.45+0.12+8.96%1531,97831.79%
LVS241220C000450002024-07-12 3:50PM EDT2024-12-202.822.732.86+0.22+8.46%982,23133.64%
LVS250117C000450002024-07-12 11:49AM EDT2025-01-173.203.103.20+0.15+4.92%384333.84%
LVS250620C000450002024-07-12 3:35PM EDT2025-06-204.904.755.10+0.30+6.52%135336.61%
LVS260116C000450002024-07-11 1:55PM EDT2026-01-166.255.406.600.00-554935.99%
LVS261218C000450002024-07-02 12:08PM EDT2026-12-188.378.159.200.00-51838.27%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240719P000450002024-07-11 11:30AM EDT2024-07-192.232.104.25-0.67-23.10%23,29781.15%
LVS240726P000450002024-07-09 10:02AM EDT2024-07-263.291.142.820.00-29242.48%
LVS240802P000450002024-07-05 2:12PM EDT2024-08-023.402.423.200.00-3545.12%
LVS240809P000450002024-07-12 12:43PM EDT2024-08-093.002.703.40-1.20-28.57%1943.56%
LVS240816P000450002024-07-12 2:06PM EDT2024-08-163.053.053.20-0.42-12.10%121,97934.62%
LVS240823P000450002024-07-10 12:42PM EDT2024-08-234.322.834.150.00-110249.07%
LVS240920P000450002024-07-12 2:53PM EDT2024-09-203.403.503.60-0.31-8.36%22,56130.10%
LVS241220P000450002024-07-10 11:42AM EDT2024-12-205.474.505.300.00-11,99435.18%
LVS250117P000450002024-07-12 3:28PM EDT2025-01-174.674.754.85-0.28-5.66%53,51928.75%
LVS250620P000450002024-06-21 2:13PM EDT2025-06-204.755.956.350.00-171,01930.45%
LVS260116P000450002024-07-11 10:53AM EDT2026-01-167.357.157.350.00-353928.75%
LVS261218P000450002024-06-05 12:08PM EDT2026-12-188.007.4511.450.00-1238.24%