Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.51+0.26 (+0.52%)
At close: 04:00PM EDT
50.60 +0.09 (+0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS250620C000250002024-03-18 9:46AM EDT25.0026.5024.2528.500.00--5050.00%
LVS250620C000300002024-02-26 4:01PM EDT30.0025.3620.9525.150.00-125056.35%
LVS250620C000330002024-03-11 9:34AM EDT33.0021.250.000.000.00-220.00%
LVS250620C000350002024-03-27 10:34AM EDT35.0018.7017.8018.850.00-1650.07%
LVS250620C000380002024-03-27 11:13AM EDT38.0016.4015.4016.250.00-1845.53%
LVS250620C000400002024-04-09 10:08AM EDT40.0015.5513.5516.500.00-1754.13%
LVS250620C000430002024-02-21 1:05PM EDT43.0014.6311.0513.000.00-1143.63%
LVS250620C000450002024-04-08 12:50PM EDT45.0012.8010.9011.450.00-11441.03%
LVS250620C000470002024-04-12 9:46AM EDT47.0010.359.6510.150.00-3839.51%
LVS250620C000500002024-04-05 12:47PM EDT50.0010.358.258.550.00-45238.37%
LVS250620C000525002024-04-16 11:38AM EDT52.506.957.157.70-0.50-6.71%2555139.11%
LVS250620C000550002024-04-16 10:44AM EDT55.005.706.056.35-0.50-8.06%59837.06%
LVS250620C000575002024-04-16 11:19AM EDT57.504.955.155.35-0.35-6.60%17834736.13%
LVS250620C000600002024-04-12 12:09PM EDT60.004.704.404.550.00-2413635.67%
LVS250620C000625002024-04-16 10:48AM EDT62.503.503.453.85-0.30-7.89%17119035.24%
LVS250620C000650002024-04-12 11:22AM EDT65.003.403.103.250.00-11763634.88%
LVS250620C000700002024-04-12 2:04PM EDT70.002.292.072.290.00-263834.25%
LVS250620C000750002024-02-29 4:28PM EDT75.002.651.622.240.00-330337.89%
LVS250620C000800002024-04-04 1:31PM EDT80.001.621.011.120.00-16933.48%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS250620P000250002024-03-14 1:38PM EDT25.000.470.034.700.00-2868.84%
LVS250620P000280002024-04-09 12:19PM EDT28.000.620.660.960.00-62444.56%
LVS250620P000330002024-03-22 10:31AM EDT33.001.331.261.340.00-575938.38%
LVS250620P000350002024-03-19 1:15PM EDT35.001.651.581.680.00-37737837.40%
LVS250620P000380002024-04-05 2:49PM EDT38.001.842.172.290.00-662735.90%
LVS250620P000400002024-04-01 3:35PM EDT40.002.222.652.800.00-355135.10%
LVS250620P000430002024-04-16 12:16PM EDT43.003.603.503.65+0.20+5.88%25586133.62%
LVS250620P000450002024-04-10 3:33PM EDT45.003.854.154.350.00-2749232.86%
LVS250620P000470002024-04-01 12:17PM EDT47.004.104.905.100.00-4560031.97%
LVS250620P000500002024-04-15 3:07PM EDT50.006.506.156.450.00-1643430.96%
LVS250620P000525002024-04-11 3:33PM EDT52.506.957.357.900.00-515330.92%
LVS250620P000550002024-04-15 12:24PM EDT55.009.108.759.00+0.50+5.81%79528.65%
LVS250620P000575002024-04-11 12:50PM EDT57.5010.4510.2510.50+0.65+6.63%18727.56%
LVS250620P000600002024-04-15 1:08PM EDT60.0011.7510.9512.500.00-187128.27%
LVS250620P000625002024-03-28 10:06AM EDT62.5012.6512.7016.500.00-52338.46%
LVS250620P000650002024-04-05 11:39AM EDT65.0014.0914.9516.050.00-51125.60%