Canada markets close in 1 hour 35 minutes

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.92-4.31 (-8.58%)
As of 02:25PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240517C000350002024-04-17 3:59PM EDT35.0011.5010.4012.20-3.80-24.84%73872.85%
LVS240517C000400002024-04-18 12:02PM EDT40.006.605.705.80-3.80-36.54%14950.00%
LVS240517C000450002024-04-18 2:07PM EDT45.001.911.901.93-4.04-67.90%36241827.37%
LVS240517C000475002024-04-18 1:54PM EDT47.500.820.780.83-2.87-77.78%1,51421527.88%
LVS240517C000500002024-04-18 2:00PM EDT50.000.260.260.28-1.94-88.18%5451,82427.83%
LVS240517C000525002024-04-18 1:53PM EDT52.500.080.080.09-1.06-92.98%3202,32728.81%
LVS240517C000550002024-04-18 1:26PM EDT55.000.040.040.05-0.50-92.59%4388,25032.81%
LVS240517C000575002024-04-18 1:57PM EDT57.500.040.020.04-0.20-83.33%9593,84237.89%
LVS240517C000600002024-04-18 12:57PM EDT60.000.060.000.10-0.06-50.00%203,06950.78%
LVS240517C000625002024-04-15 3:16PM EDT62.500.060.000.750.00-1115174.32%
LVS240517C000650002024-04-18 1:20PM EDT65.000.020.020.20-0.11-84.62%25063.87%
LVS240517C000750002024-04-03 11:13AM EDT75.000.130.000.750.00-35104.69%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240517P000350002024-04-18 11:11AM EDT35.000.200.000.06+0.12+150.00%2149.41%
LVS240517P000375002024-04-18 1:03PM EDT37.500.060.040.08+0.02+50.00%103340.63%
LVS240517P000400002024-04-18 1:14PM EDT40.000.160.140.19+0.11+220.00%26620836.23%
LVS240517P000425002024-04-18 1:47PM EDT42.500.530.490.52+0.38+253.33%38615933.94%
LVS240517P000450002024-04-18 2:02PM EDT45.001.331.281.31+0.93+232.50%6691,89433.30%
LVS240517P000475002024-04-18 2:04PM EDT47.502.792.692.75+1.82+187.63%18349234.72%
LVS240517P000500002024-04-18 2:10PM EDT50.004.654.654.75+2.73+142.19%1722,77738.57%
LVS240517P000525002024-04-18 11:45AM EDT52.505.856.757.15+2.39+69.08%451,65447.36%
LVS240517P000550002024-04-18 12:16PM EDT55.009.009.0010.45+3.75+71.43%521,07859.77%
LVS240517P000575002024-04-17 9:31AM EDT57.506.8711.6512.550.00-325964.75%
LVS240517P000600002024-04-01 12:55PM EDT60.006.6913.0516.150.00-42072.95%