Canada markets open in 3 hours 52 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.87-0.02 (-0.04%)
At close: 04:00PM EST
45.50 +0.63 (+1.40%)
Pre-Market: 05:37AM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS230120C000200002022-01-21 3:30PM EST20.0024.250.000.000.00-800.00%
LVS230120C000250002022-01-25 10:18AM EST25.0020.160.000.000.00-1000.00%
LVS230120C000300002022-01-25 3:00PM EST30.0017.500.000.000.00-1100.00%
LVS230120C000330002022-01-24 10:11AM EST33.0013.000.000.000.00-300.00%
LVS230120C000350002022-01-25 3:29PM EST35.0013.500.000.000.00-4700.00%
LVS230120C000380002022-01-21 3:53PM EST38.0010.750.000.000.00-3000.00%
LVS230120C000400002022-01-25 3:07PM EST40.0010.700.000.000.00-10600.00%
LVS230120C000420002022-01-25 12:05PM EST42.009.100.000.000.00-100.00%
LVS230120C000450002022-01-25 2:55PM EST45.008.230.000.000.00-9300.10%
LVS230120C000470002022-01-25 3:30PM EST47.007.150.000.000.00-501.56%
LVS230120C000500002022-01-25 3:19PM EST50.006.200.000.000.00-2303.13%
LVS230120C000525002022-01-21 9:59AM EST52.504.550.000.000.00-303.13%
LVS230120C000550002022-01-24 3:52PM EST55.004.460.000.000.00-2,05506.25%
LVS230120C000575002022-01-25 1:38PM EST57.503.800.000.000.00-26806.25%
LVS230120C000600002022-01-25 2:18PM EST60.003.250.000.000.00-306.25%
LVS230120C000625002022-01-21 3:53PM EST62.502.570.000.000.00-506.25%
LVS230120C000650002022-01-25 3:22PM EST65.002.670.000.000.00-6506.25%
LVS230120C000675002022-01-14 9:55AM EST67.501.800.000.000.00-1012.50%
LVS230120C000700002022-01-25 2:08PM EST70.001.850.000.000.00-1012.50%
LVS230120C000725002022-01-24 12:28PM EST72.501.340.000.000.00-10012.50%
LVS230120C000750002022-01-25 3:18PM EST75.001.440.000.000.00-5012.50%
LVS230120C000800002022-01-25 12:24PM EST80.001.040.000.000.00-15012.50%
LVS230120C000850002022-01-24 10:57AM EST85.000.760.000.000.00-5012.50%
LVS230120C000900002022-01-24 3:15PM EST90.000.660.000.000.00-22012.50%
LVS230120C000950002022-01-21 2:24PM EST95.000.460.000.000.00-16012.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS230120P000200002022-01-25 3:55PM EST20.000.500.000.000.00-150012.50%
LVS230120P000250002022-01-24 1:59PM EST25.001.150.000.000.00-200012.50%
LVS230120P000300002022-01-25 2:30PM EST30.001.950.000.000.00-14012.50%
LVS230120P000330002022-01-25 9:55AM EST33.002.940.000.000.00-1006.25%
LVS230120P000350002022-01-25 3:18PM EST35.003.250.000.000.00-506.25%
LVS230120P000380002022-01-24 3:55PM EST38.004.450.000.000.00-21503.13%
LVS230120P000400002022-01-25 3:13PM EST40.005.200.000.000.00-1803.13%
LVS230120P000420002022-01-25 11:36AM EST42.006.510.000.000.00-501.56%
LVS230120P000450002022-01-25 2:28PM EST45.007.720.000.000.00-200.00%
LVS230120P000470002022-01-24 1:44PM EST47.009.750.000.000.00-200.00%
LVS230120P000500002022-01-25 12:41PM EST50.0011.300.000.000.00-100.00%
LVS230120P000525002022-01-24 1:00PM EST52.5013.730.000.000.00-100.00%
LVS230120P000550002022-01-21 10:34AM EST55.0014.740.000.000.00-3000.00%
LVS230120P000575002022-01-21 10:10AM EST57.5017.090.000.000.00-500.00%
LVS230120P000600002022-01-24 9:30AM EST60.0019.450.000.000.00-200.00%
LVS230120P000625002022-01-24 9:30AM EST62.5021.630.000.000.00-200.00%
LVS230120P000650002022-01-14 11:20AM EST65.0023.950.000.000.00-300.00%
LVS230120P000675002022-01-11 12:20PM EST67.5029.250.000.000.00-100.00%
LVS230120P000700002022-01-24 12:09PM EST70.0029.000.000.000.00-200.00%
LVS230120P000725002022-01-20 12:43PM EST72.5029.100.000.000.00-600.00%
LVS230120P000750002021-11-10 6:52AM EST75.0038.0036.9038.150.00-1010582.91%
LVS230120P000800002022-01-14 11:24AM EST80.0037.680.000.000.00-1000.00%
LVS230120P000850002021-11-10 6:52AM EST85.0042.9046.3049.150.00-25591.94%
LVS230120P000900002022-01-24 10:25AM EST90.0047.810.000.000.00-200.00%
LVS230120P000950002021-11-10 6:52AM EST95.0056.9056.4560.000.00-5055101.47%