Canada markets close in 1 hour 25 minutes

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.77-0.11 (-0.24%)
As of 02:35PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240920C000250002024-03-14 9:36AM EDT25.0028.0824.6027.300.00-214151.66%
LVS240920C000300002024-02-12 1:40PM EDT30.0025.3822.0026.450.00--5162.23%
LVS240920C000350002024-04-18 10:15AM EDT35.0012.3011.4511.75+0.80+6.96%1842.58%
LVS240920C000400002024-04-19 11:21AM EDT40.007.807.457.60+0.15+1.96%51436.74%
LVS240920C000420002024-04-18 3:10PM EDT42.006.306.056.200.00-409335.49%
LVS240920C000430002024-04-18 3:33PM EDT43.005.505.455.550.00-53234.86%
LVS240920C000440002024-04-18 2:33PM EDT44.004.874.854.950.00-141634.38%
LVS240920C000450002024-04-19 1:16PM EDT45.004.354.254.350.00-773933.57%
LVS240920C000460002024-04-19 1:21PM EDT46.003.853.753.85-0.02-0.52%8329533.29%
LVS240920C000470002024-04-19 12:07PM EDT47.003.453.253.35-0.22-5.99%2615632.69%
LVS240920C000480002024-04-19 1:57PM EDT48.002.912.862.90+0.02+0.69%6114732.18%
LVS240920C000490002024-04-19 1:57PM EDT49.002.522.482.52-2.78-52.45%3732231.93%
LVS240920C000500002024-04-19 1:57PM EDT50.002.172.132.17+0.02+0.93%662,83031.62%
LVS240920C000525002024-04-19 1:25PM EDT52.501.471.431.47-0.04-2.65%22,04331.08%
LVS240920C000550002024-04-19 2:17PM EDT55.000.940.940.97-0.06-6.00%361,47630.66%
LVS240920C000575002024-04-19 2:01PM EDT57.500.630.590.63-0.01-1.56%158430.45%
LVS240920C000600002024-04-18 3:21PM EDT60.000.430.360.40+0.02+4.88%157330.23%
LVS240920C000625002024-04-18 3:48PM EDT62.500.240.220.260.00-513730.37%
LVS240920C000650002024-04-19 12:16PM EDT65.000.170.140.18+0.02+13.33%1278030.86%
LVS240920C000700002024-04-18 11:24AM EDT70.000.090.030.280.00-81,65639.01%
LVS240920C000750002024-04-18 12:37PM EDT75.000.080.000.220.00-24041.85%
LVS240920C000800002024-04-09 2:55PM EDT80.000.110.000.190.00-5644.92%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240920P000250002024-04-08 2:22PM EDT25.000.090.000.230.00-1255.18%
LVS240920P000300002024-04-18 12:23PM EDT30.000.180.050.380.00-1011045.56%
LVS240920P000350002024-04-19 12:58PM EDT35.000.440.410.46-0.07-13.73%9526633.50%
LVS240920P000400002024-04-19 1:01PM EDT40.001.231.231.290.00-223,44230.87%
LVS240920P000410002024-04-19 1:51PM EDT41.001.471.501.54-0.14-8.70%520930.30%
LVS240920P000420002024-04-19 11:01AM EDT42.001.751.801.83-0.07-3.85%314829.76%
LVS240920P000430002024-04-18 12:53PM EDT43.002.152.132.190.00-2274729.49%
LVS240920P000440002024-04-19 1:52PM EDT44.002.492.522.59-0.08-3.11%2256029.21%
LVS240920P000450002024-04-19 2:01PM EDT45.002.962.952.99-0.13-4.21%1161,67428.54%
LVS240920P000460002024-04-19 12:06PM EDT46.003.293.403.50-0.21-6.00%1045128.42%
LVS240920P000470002024-04-19 1:46PM EDT47.003.953.904.00+0.19+5.05%2256127.82%
LVS240920P000480002024-04-19 1:56PM EDT48.004.454.504.55-0.05-1.11%431,13527.26%
LVS240920P000490002024-04-19 1:20PM EDT49.005.105.105.20+0.05+0.99%2246427.17%
LVS240920P000500002024-04-19 11:27AM EDT50.005.485.755.85-0.20-3.52%161,28326.69%
LVS240920P000525002024-04-18 10:45AM EDT52.506.957.557.700.00-1874125.92%
LVS240920P000550002024-04-19 12:04PM EDT55.009.689.6010.25+1.00+11.52%20595731.28%
LVS240920P000575002024-04-08 2:23PM EDT57.507.1011.2012.550.00-442433.11%
LVS240920P000600002024-04-03 3:11PM EDT60.007.8412.7015.950.00-27347.80%
LVS240920P000625002024-03-12 3:28PM EDT62.5010.4010.6012.450.00-1420.00%
LVS240920P000650002024-04-16 2:13PM EDT65.0014.6317.4521.150.00-23357.76%