Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2024-07-26 3:38PM EDT | 18.00 | 21.25 | 20.05 | 22.45 | -2.16 | -9.23% | 2 | 107 | 54.30% |
| LVS250117C00020000 | 2024-07-09 12:41PM EDT | 20.00 | 22.01 | 18.40 | 20.10 | 0.00 | - | 1 | 27 | 82.62% |
| LVS250117C00023000 | 2023-10-12 3:35PM EDT | 23.00 | 24.00 | 25.35 | 26.15 | 0.00 | - | 1 | 84 | 213.40% |
| LVS250117C00025000 | 2024-07-25 10:31AM EDT | 25.00 | 15.50 | 14.10 | 15.70 | 0.00 | - | 3 | 62 | 55.71% |
| LVS250117C00028000 | 2024-03-27 3:39PM EDT | 28.00 | 24.20 | 17.15 | 19.95 | 0.00 | - | 2 | 97 | 137.16% |
| LVS250117C00030000 | 2024-07-25 10:27AM EDT | 30.00 | 11.00 | 10.05 | 10.30 | 0.00 | - | 20 | 1,451 | 44.48% |
| LVS250117C00033000 | 2024-07-26 9:44AM EDT | 33.00 | 8.15 | 7.60 | 7.75 | +0.10 | +1.24% | 147 | 106 | 39.40% |
| LVS250117C00035000 | 2024-07-25 3:49PM EDT | 35.00 | 6.55 | 6.10 | 6.40 | 0.00 | - | 12 | 631 | 38.84% |
| LVS250117C00037000 | 2024-07-26 3:53PM EDT | 37.00 | 4.90 | 4.35 | 5.00 | -0.60 | -10.91% | 1 | 344 | 36.32% |
| LVS250117C00040000 | 2024-07-26 1:21PM EDT | 40.00 | 3.40 | 3.30 | 3.35 | -0.45 | -11.69% | 80 | 1,618 | 34.33% |
| LVS250117C00042000 | 2024-07-26 10:06AM EDT | 42.00 | 2.49 | 2.30 | 2.65 | -0.29 | -10.43% | 1 | 1,148 | 34.86% |
| LVS250117C00045000 | 2024-07-26 3:57PM EDT | 45.00 | 1.55 | 1.51 | 1.57 | -0.21 | -11.93% | 49 | 1,115 | 32.72% |
| LVS250117C00047000 | 2024-07-26 11:48AM EDT | 47.00 | 1.14 | 1.07 | 1.19 | -0.19 | -14.29% | 10 | 1,445 | 33.08% |
| LVS250117C00050000 | 2024-07-26 2:08PM EDT | 50.00 | 0.65 | 0.61 | 0.65 | -0.16 | -19.75% | 5 | 3,492 | 31.69% |
| LVS250117C00052500 | 2024-07-26 12:55PM EDT | 52.50 | 0.42 | 0.39 | 0.46 | -0.13 | -23.64% | 13 | 1,734 | 32.47% |
| LVS250117C00055000 | 2024-07-26 1:27PM EDT | 55.00 | 0.28 | 0.23 | 0.28 | -0.02 | -6.67% | 55 | 3,412 | 31.98% |
| LVS250117C00057500 | 2024-07-24 2:19PM EDT | 57.50 | 0.28 | 0.11 | 0.19 | 0.00 | - | 70 | 1,771 | 32.42% |
| LVS250117C00060000 | 2024-07-25 12:12PM EDT | 60.00 | 0.17 | 0.06 | 0.21 | 0.00 | - | 5 | 3,092 | 35.84% |
| LVS250117C00062500 | 2024-07-26 9:45AM EDT | 62.50 | 0.08 | 0.03 | 0.22 | -0.02 | -20.00% | 2 | 393 | 38.77% |
| LVS250117C00065000 | 2024-07-26 1:03PM EDT | 65.00 | 0.08 | 0.02 | 0.19 | -0.07 | -46.67% | 15 | 2,704 | 40.23% |
| LVS250117C00067500 | 2024-07-25 11:59AM EDT | 67.50 | 0.12 | 0.00 | 0.18 | 0.00 | - | 3 | 475 | 42.09% |
| LVS250117C00070000 | 2024-07-25 3:40PM EDT | 70.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 200 | 2,510 | 43.85% |
| LVS250117C00075000 | 2024-07-26 3:32PM EDT | 75.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 20 | 836 | 47.46% |
| LVS250117C00080000 | 2024-06-06 10:36AM EDT | 80.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 596 | 51.17% |
| LVS250117C00085000 | 2024-06-11 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 25.00% |
| LVS250117C00090000 | 2024-07-25 11:04AM EDT | 90.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 100 | 1,481 | 49.41% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2024-07-25 10:45AM EDT | 18.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 1 | 509 | 54.30% |
| LVS250117P00020000 | 2024-07-19 12:45PM EDT | 20.00 | 0.11 | 0.03 | 0.47 | 0.00 | - | 24 | 219 | 59.77% |
| LVS250117P00023000 | 2024-07-26 11:05AM EDT | 23.00 | 0.13 | 0.06 | 0.21 | -0.04 | -23.53% | 1 | 363 | 47.17% |
| LVS250117P00025000 | 2024-07-25 12:15PM EDT | 25.00 | 0.16 | 0.09 | 0.25 | 0.00 | - | 3 | 615 | 42.43% |
| LVS250117P00028000 | 2024-07-24 3:19PM EDT | 28.00 | 0.36 | 0.34 | 0.38 | 0.00 | - | 11 | 2,255 | 37.11% |
| LVS250117P00030000 | 2024-07-26 12:27PM EDT | 30.00 | 0.56 | 0.55 | 0.64 | +0.10 | +21.74% | 3 | 1,308 | 36.43% |
| LVS250117P00033000 | 2024-07-26 3:42PM EDT | 33.00 | 1.09 | 0.89 | 1.14 | +0.10 | +10.10% | 11 | 2,831 | 33.91% |
| LVS250117P00035000 | 2024-07-26 10:12AM EDT | 35.00 | 1.61 | 1.52 | 1.65 | +0.21 | +15.00% | 11 | 2,049 | 32.62% |
| LVS250117P00037000 | 2024-07-26 1:11PM EDT | 37.00 | 2.15 | 2.23 | 2.29 | +0.01 | +0.47% | 240 | 1,862 | 31.10% |
| LVS250117P00040000 | 2024-07-25 9:57AM EDT | 40.00 | 3.64 | 3.55 | 5.35 | +0.14 | +4.00% | 2 | 4,805 | 45.26% |
| LVS250117P00042000 | 2024-07-26 12:27PM EDT | 42.00 | 4.74 | 4.70 | 4.85 | +0.34 | +7.73% | 3 | 3,516 | 29.03% |
| LVS250117P00045000 | 2024-07-26 3:42PM EDT | 45.00 | 6.90 | 6.55 | 6.90 | +0.55 | +8.66% | 3 | 3,507 | 27.44% |
| LVS250117P00047000 | 2024-07-26 10:34AM EDT | 47.00 | 8.63 | 7.35 | 8.80 | +2.58 | +42.64% | 5 | 2,311 | 30.62% |
| LVS250117P00050000 | 2024-07-26 11:26AM EDT | 50.00 | 11.12 | 10.10 | 11.20 | +0.52 | +4.91% | 21 | 4,186 | 27.20% |
| LVS250117P00052500 | 2024-07-25 12:12PM EDT | 52.50 | 12.98 | 12.40 | 14.60 | 0.00 | - | 3 | 1,288 | 44.65% |
| LVS250117P00055000 | 2024-07-18 10:42AM EDT | 55.00 | 13.52 | 13.95 | 17.05 | 0.00 | - | 10 | 1,733 | 48.10% |
| LVS250117P00057500 | 2024-07-19 11:42AM EDT | 57.50 | 16.95 | 17.40 | 19.50 | 0.00 | - | 1 | 597 | 51.17% |
| LVS250117P00060000 | 2024-07-19 11:42AM EDT | 60.00 | 19.47 | 19.75 | 22.85 | 0.00 | - | 1 | 89 | 65.65% |
| LVS250117P00062500 | 2024-07-26 12:05PM EDT | 62.50 | 23.30 | 22.10 | 25.25 | +4.70 | +25.27% | 1 | 41 | 67.94% |
| LVS250117P00065000 | 2024-06-17 9:51AM EDT | 65.00 | 21.15 | 22.40 | 23.05 | 0.00 | - | 2 | 4 | 0.00% |
| LVS250117P00067500 | 2024-06-05 2:54PM EDT | 67.50 | 23.77 | 23.40 | 27.30 | 0.00 | - | 59 | 0 | 0.00% |
| LVS250117P00070000 | 2024-06-05 2:56PM EDT | 70.00 | 26.25 | 26.50 | 29.30 | 0.00 | - | 27 | 1 | 0.00% |
| LVS250117P00075000 | 2023-04-28 3:14PM EDT | 75.00 | 16.18 | 20.60 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| LVS250117P00080000 | 2023-09-25 2:32PM EDT | 80.00 | 34.53 | 32.70 | 33.05 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00085000 | 2023-12-06 4:15PM EDT | 85.00 | 40.00 | 33.70 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00090000 | 2024-02-16 12:48PM EDT | 90.00 | 34.55 | 36.70 | 41.25 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.