Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.46-0.42 (-0.92%)
At close: 04:00PM EDT
45.33 -0.13 (-0.29%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS250117C000180002024-04-09 1:24PM EDT18.0034.3025.3030.000.00-111258.79%
LVS250117C000200002024-02-29 12:58PM EDT20.0034.0029.6534.250.00-519163.53%
LVS250117C000230002023-10-12 3:35PM EDT23.0024.0025.3526.150.00-184100.68%
LVS250117C000250002024-04-16 9:51AM EDT25.0024.7318.8521.350.00-107257.08%
LVS250117C000280002024-03-27 3:39PM EDT28.0024.2017.1020.150.00-29752.56%
LVS250117C000300002024-04-18 3:30PM EDT30.0016.7515.4016.750.00-61,40648.51%
LVS250117C000330002024-04-01 9:51AM EDT33.0021.3513.9015.150.00-510754.90%
LVS250117C000350002024-04-18 3:55PM EDT35.0012.6512.3012.550.00-1838143.09%
LVS250117C000370002024-04-18 12:53PM EDT37.0011.489.4011.000.00-26041.32%
LVS250117C000400002024-04-19 2:24PM EDT40.009.058.708.90+0.02+0.22%331,33639.39%
LVS250117C000420002024-04-19 2:39PM EDT42.007.656.807.95-0.05-0.65%1140540.48%
LVS250117C000450002024-04-19 2:48PM EDT45.005.905.755.90-0.15-2.48%3076236.52%
LVS250117C000470002024-04-19 3:46PM EDT47.004.854.804.90-0.17-3.39%20972535.54%
LVS250117C000500002024-04-19 3:23PM EDT50.003.683.553.65-0.08-2.13%442,07434.40%
LVS250117C000525002024-04-19 11:58AM EDT52.503.052.682.81+0.16+5.54%21,58133.64%
LVS250117C000550002024-04-19 1:53PM EDT55.002.282.032.14+0.02+0.88%1073,01933.05%
LVS250117C000575002024-04-19 1:06PM EDT57.501.751.421.75+0.04+2.34%11,79133.67%
LVS250117C000600002024-04-19 2:22PM EDT60.001.280.911.28+0.03+2.40%43,40532.87%
LVS250117C000625002024-04-18 3:30PM EDT62.500.920.760.940.00-2944732.37%
LVS250117C000650002024-04-18 1:02PM EDT65.000.700.640.81-0.02-2.78%62,74033.47%
LVS250117C000675002024-04-18 9:37AM EDT67.500.740.440.520.00-130931.98%
LVS250117C000700002024-04-18 2:01PM EDT70.000.410.330.390.00-1062,36231.93%
LVS250117C000750002024-04-19 11:28AM EDT75.000.250.170.25-0.01-3.85%478632.72%
LVS250117C000800002024-04-18 12:40PM EDT80.000.130.100.230.00-265635.40%
LVS250117C000850002024-03-21 2:57PM EDT85.000.280.020.240.00-1517038.62%
LVS250117C000900002024-04-17 11:07AM EDT90.000.180.000.220.00-1001,48140.72%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS250117P000180002024-04-18 12:40PM EDT18.000.080.030.090.00-348951.95%
LVS250117P000200002024-04-01 12:55PM EDT20.000.080.040.250.00-316950.29%
LVS250117P000230002024-04-19 10:03AM EDT23.000.170.130.26-0.01-5.56%141647.46%
LVS250117P000250002024-04-18 3:28PM EDT25.000.230.140.600.00-361051.32%
LVS250117P000280002024-04-18 1:08PM EDT28.000.400.330.440.00-92,25339.94%
LVS250117P000300002024-04-19 1:14PM EDT30.000.520.500.58-0.05-8.77%181,25137.89%
LVS250117P000330002024-04-19 11:45AM EDT33.000.870.820.99-0.02-2.25%6271,65736.67%
LVS250117P000350002024-04-19 3:41PM EDT35.001.181.151.20-0.03-2.48%1,12989334.13%
LVS250117P000370002024-04-19 12:10PM EDT37.001.511.551.84-0.07-4.43%531,25535.23%
LVS250117P000400002024-04-19 2:41PM EDT40.002.352.362.44+0.01+0.43%63,54731.90%
LVS250117P000420002024-04-19 3:58PM EDT42.003.053.003.15+0.05+1.67%1252,98431.18%
LVS250117P000450002024-04-19 3:57PM EDT45.004.304.204.40+0.14+3.37%363,14429.80%
LVS250117P000470002024-04-19 3:44PM EDT47.005.255.205.60-0.04-0.76%502,21630.19%
LVS250117P000500002024-04-19 10:44AM EDT50.006.606.957.45-0.45-6.38%1893,97429.59%
LVS250117P000525002024-04-18 10:31AM EDT52.508.097.608.85-0.26-3.11%101,32926.66%
LVS250117P000550002024-04-17 3:55PM EDT55.007.829.8510.700.00-791,71925.42%
LVS250117P000575002024-04-11 1:19PM EDT57.508.5511.8013.450.00-9886530.92%
LVS250117P000600002024-04-01 9:47AM EDT60.009.3014.6015.800.00-446932.74%
LVS250117P000625002024-04-08 1:15PM EDT62.5011.6516.0018.400.00-131636.52%
LVS250117P000650002024-03-12 11:21AM EDT65.0012.9512.6514.450.00-43970.00%
LVS250117P000675002024-03-11 10:37AM EDT67.5015.8015.3517.050.00-1740.00%
LVS250117P000700002024-02-13 2:09PM EDT70.0016.5016.9518.200.00-2310.00%
LVS250117P000750002023-04-28 3:14PM EDT75.0016.1820.6021.400.00-160.00%
LVS250117P000800002023-09-25 2:32PM EDT80.0034.5332.7033.050.00-100.00%
LVS250117P000850002023-12-06 4:15PM EDT85.0040.0033.7034.650.00-100.00%
LVS250117P000900002024-02-16 12:48PM EDT90.0034.5536.7041.250.00-120.00%