Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620C00020000 | 2024-08-02 12:30PM EDT | 20.00 | 18.08 | 19.25 | 19.50 | 0.00 | - | 1 | 1 | 50.49% |
| LVS250620C00025000 | 2024-08-30 3:24PM EDT | 25.00 | 14.95 | 13.75 | 15.15 | +0.10 | +0.67% | 3 | 133 | 49.90% |
| LVS250620C00028000 | 2024-08-30 3:10PM EDT | 28.00 | 12.35 | 12.15 | 13.30 | +0.05 | +0.41% | 4 | 10 | 54.02% |
| LVS250620C00030000 | 2024-08-29 2:28PM EDT | 30.00 | 10.55 | 10.50 | 11.65 | 0.00 | - | 2 | 270 | 50.46% |
| LVS250620C00033000 | 2024-08-30 3:38PM EDT | 33.00 | 8.54 | 7.85 | 8.65 | +0.14 | +1.67% | 1 | 9 | 39.97% |
| LVS250620C00035000 | 2024-08-19 2:17PM EDT | 35.00 | 8.85 | 7.05 | 7.25 | 0.00 | - | 27 | 324 | 38.05% |
| LVS250620C00038000 | 2024-08-30 3:58PM EDT | 38.00 | 5.38 | 5.30 | 5.45 | -0.07 | -1.28% | 47 | 902 | 36.05% |
| LVS250620C00040000 | 2024-08-30 2:49PM EDT | 40.00 | 4.28 | 4.35 | 5.35 | -0.12 | -2.73% | 5 | 848 | 41.61% |
| LVS250620C00043000 | 2024-08-28 1:52PM EDT | 43.00 | 3.15 | 3.10 | 4.15 | 0.00 | - | 50 | 700 | 40.80% |
| LVS250620C00045000 | 2024-08-30 3:06PM EDT | 45.00 | 2.50 | 2.45 | 2.61 | +0.10 | +4.17% | 34 | 553 | 33.86% |
| LVS250620C00047000 | 2024-08-26 2:31PM EDT | 47.00 | 2.61 | 1.91 | 2.22 | 0.00 | - | 1 | 222 | 34.64% |
| LVS250620C00050000 | 2024-08-30 2:49PM EDT | 50.00 | 1.33 | 1.30 | 1.45 | -0.08 | -5.67% | 305 | 1,369 | 33.01% |
| LVS250620C00052500 | 2024-08-27 3:16PM EDT | 52.50 | 1.35 | 0.93 | 1.11 | 0.00 | - | 7 | 524 | 33.15% |
| LVS250620C00055000 | 2024-08-30 1:57PM EDT | 55.00 | 0.78 | 0.68 | 1.40 | -0.17 | -17.89% | 8 | 2,780 | 39.23% |
| LVS250620C00057500 | 2024-08-26 10:17AM EDT | 57.50 | 0.84 | 0.50 | 0.77 | 0.00 | - | 2 | 722 | 35.08% |
| LVS250620C00060000 | 2024-08-30 3:46PM EDT | 60.00 | 0.42 | 0.38 | 0.47 | -0.22 | -34.38% | 6 | 228 | 33.20% |
| LVS250620C00062500 | 2024-08-20 11:27AM EDT | 62.50 | 0.50 | 0.28 | 0.37 | 0.00 | - | 10 | 577 | 33.59% |
| LVS250620C00065000 | 2024-08-26 10:14AM EDT | 65.00 | 0.38 | 0.21 | 0.29 | 0.00 | - | 2 | 1,385 | 33.94% |
| LVS250620C00070000 | 2024-08-30 11:16AM EDT | 70.00 | 0.23 | 0.08 | 0.24 | 0.00 | - | 2 | 643 | 36.28% |
| LVS250620C00075000 | 2024-08-29 11:04AM EDT | 75.00 | 0.18 | 0.05 | 0.22 | 0.00 | - | 2 | 315 | 38.97% |
| LVS250620C00080000 | 2024-08-30 10:48AM EDT | 80.00 | 0.10 | 0.06 | 0.12 | +0.01 | +11.11% | 108 | 354 | 38.09% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620P00020000 | 2024-08-30 10:51AM EDT | 20.00 | 0.20 | 0.09 | 0.24 | +0.01 | +5.26% | 7 | 39 | 45.61% |
| LVS250620P00025000 | 2024-08-23 12:06PM EDT | 25.00 | 0.51 | 0.50 | 0.97 | 0.00 | - | 4 | 107 | 47.00% |
| LVS250620P00028000 | 2024-08-27 12:15PM EDT | 28.00 | 0.84 | 0.86 | 0.98 | 0.00 | - | 1 | 74 | 38.04% |
| LVS250620P00030000 | 2024-08-28 1:56PM EDT | 30.00 | 1.35 | 1.21 | 1.32 | 0.00 | - | 1 | 69 | 36.38% |
| LVS250620P00033000 | 2024-08-29 1:50PM EDT | 33.00 | 1.95 | 1.94 | 2.03 | 0.00 | - | 80 | 1,640 | 34.35% |
| LVS250620P00035000 | 2024-08-30 3:59PM EDT | 35.00 | 2.57 | 2.48 | 2.64 | +0.01 | +0.39% | 32 | 1,096 | 33.03% |
| LVS250620P00038000 | 2024-08-29 2:08PM EDT | 38.00 | 3.70 | 3.70 | 3.85 | 0.00 | - | 123 | 3,404 | 31.57% |
| LVS250620P00040000 | 2024-08-30 3:59PM EDT | 40.00 | 4.68 | 4.65 | 4.80 | +0.03 | +0.65% | 32 | 1,471 | 30.40% |
| LVS250620P00043000 | 2024-08-29 9:44AM EDT | 43.00 | 6.40 | 6.35 | 6.50 | 0.00 | - | 15 | 3,160 | 28.74% |
| LVS250620P00045000 | 2024-08-30 12:43PM EDT | 45.00 | 8.00 | 7.70 | 7.85 | +0.95 | +13.48% | 1 | 1,001 | 27.95% |
| LVS250620P00047000 | 2024-08-29 9:44AM EDT | 47.00 | 9.15 | 8.55 | 9.30 | 0.00 | - | 13 | 952 | 26.93% |
| LVS250620P00050000 | 2024-08-22 9:49AM EDT | 50.00 | 10.05 | 11.55 | 11.70 | 0.00 | - | 1 | 623 | 25.37% |
| LVS250620P00052500 | 2024-08-02 3:48PM EDT | 52.50 | 14.80 | 13.55 | 13.85 | 0.00 | - | 20 | 129 | 23.58% |
| LVS250620P00055000 | 2024-08-23 3:47PM EDT | 55.00 | 14.85 | 16.00 | 16.90 | 0.00 | - | 75 | 123 | 33.86% |
| LVS250620P00057500 | 2024-08-20 9:44AM EDT | 57.50 | 16.85 | 17.55 | 19.20 | 0.00 | - | 1 | 69 | 34.11% |
| LVS250620P00060000 | 2024-08-30 1:50PM EDT | 60.00 | 20.98 | 20.90 | 21.85 | +1.91 | +10.02% | 7 | 1 | 38.60% |
| LVS250620P00062500 | 2024-08-20 11:27AM EDT | 62.50 | 21.57 | 23.45 | 23.65 | 0.00 | - | 4 | 6 | 28.08% |
| LVS250620P00065000 | 2024-07-08 9:44AM EDT | 65.00 | 23.10 | 25.10 | 27.70 | 0.00 | - | 1 | 6 | 53.08% |
© 2024 Yahoo. All rights reserved.