Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620C00025000 | 2024-04-18 10:12AM EDT | 25.00 | 21.80 | 20.60 | 22.05 | 0.00 | - | 50 | 100 | 53.61% |
| LVS250620C00028000 | 2024-04-19 2:55PM EDT | 28.00 | 19.58 | 18.05 | 20.05 | 0.00 | - | 1 | 1 | 52.95% |
| LVS250620C00030000 | 2024-04-19 1:18PM EDT | 30.00 | 17.70 | 15.65 | 17.10 | 0.00 | - | 1 | 251 | 47.90% |
| LVS250620C00033000 | 2024-03-11 9:34AM EDT | 33.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LVS250620C00035000 | 2024-04-19 2:41PM EDT | 35.00 | 13.67 | 12.65 | 13.40 | 0.00 | - | 20 | 44 | 44.63% |
| LVS250620C00038000 | 2024-04-26 3:09PM EDT | 38.00 | 11.71 | 10.90 | 11.40 | 0.00 | - | 1 | 8 | 42.94% |
| LVS250620C00040000 | 2024-04-25 3:48PM EDT | 40.00 | 10.22 | 9.40 | 10.20 | 0.00 | - | 2 | 63 | 42.11% |
| LVS250620C00043000 | 2024-04-29 9:46AM EDT | 43.00 | 8.89 | 7.85 | 8.50 | 0.00 | - | 1 | 7 | 40.66% |
| LVS250620C00045000 | 2024-04-25 11:00AM EDT | 45.00 | 7.65 | 6.95 | 7.45 | 0.00 | - | 1 | 159 | 39.66% |
| LVS250620C00047000 | 2024-04-24 12:24PM EDT | 47.00 | 6.30 | 6.00 | 6.50 | 0.00 | - | 4 | 122 | 38.79% |
| LVS250620C00050000 | 2024-04-29 12:40PM EDT | 50.00 | 5.50 | 4.85 | 5.30 | 0.00 | - | 24 | 365 | 37.94% |
| LVS250620C00052500 | 2024-04-30 10:23AM EDT | 52.50 | 4.15 | 4.05 | 4.45 | +0.04 | +0.97% | 8 | 223 | 37.37% |
| LVS250620C00055000 | 2024-04-25 3:49PM EDT | 55.00 | 3.50 | 3.15 | 3.75 | 0.00 | - | 16 | 295 | 37.04% |
| LVS250620C00057500 | 2024-04-29 2:50PM EDT | 57.50 | 3.00 | 2.69 | 3.15 | 0.00 | - | 54 | 597 | 36.76% |
| LVS250620C00060000 | 2024-04-29 2:51PM EDT | 60.00 | 2.52 | 2.21 | 2.58 | 0.00 | - | 59 | 141 | 36.16% |
| LVS250620C00062500 | 2024-04-19 10:11AM EDT | 62.50 | 2.12 | 0.37 | 2.14 | 0.00 | - | 1 | 287 | 35.86% |
| LVS250620C00065000 | 2024-04-29 9:30AM EDT | 65.00 | 1.59 | 1.07 | 1.76 | 0.00 | - | 9 | 670 | 35.55% |
| LVS250620C00070000 | 2024-04-12 2:04PM EDT | 70.00 | 2.29 | 0.84 | 1.19 | 0.00 | - | 2 | 638 | 35.06% |
| LVS250620C00075000 | 2024-04-18 9:46AM EDT | 75.00 | 0.88 | 0.35 | 0.79 | 0.00 | - | 91 | 310 | 34.60% |
| LVS250620C00080000 | 2024-04-23 3:23PM EDT | 80.00 | 0.44 | 0.27 | 0.53 | 0.00 | - | 2 | 67 | 34.33% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620P00025000 | 2024-04-18 3:27PM EDT | 25.00 | 0.57 | 0.31 | 0.69 | 0.00 | - | 4 | 15 | 42.31% |
| LVS250620P00028000 | 2024-04-18 12:54PM EDT | 28.00 | 0.85 | 0.67 | 1.04 | 0.00 | - | 2 | 24 | 40.21% |
| LVS250620P00030000 | 2024-04-29 12:01PM EDT | 30.00 | 1.10 | 0.86 | 1.34 | 0.00 | - | 12 | 29 | 38.94% |
| LVS250620P00033000 | 2024-04-26 3:36PM EDT | 33.00 | 1.64 | 1.74 | 1.92 | 0.00 | - | 100 | 171 | 37.24% |
| LVS250620P00035000 | 2024-04-30 12:48PM EDT | 35.00 | 2.24 | 1.99 | 2.39 | +0.17 | +8.21% | 9 | 403 | 36.13% |
| LVS250620P00038000 | 2024-04-25 2:14PM EDT | 38.00 | 2.80 | 2.68 | 3.25 | 0.00 | - | 1 | 912 | 34.60% |
| LVS250620P00040000 | 2024-04-29 3:14PM EDT | 40.00 | 3.55 | 3.60 | 3.90 | 0.00 | - | 174 | 1,055 | 33.42% |
| LVS250620P00043000 | 2024-04-26 12:11PM EDT | 43.00 | 4.50 | 3.90 | 5.05 | 0.00 | - | 10 | 1,680 | 31.76% |
| LVS250620P00045000 | 2024-04-26 2:31PM EDT | 45.00 | 5.45 | 5.60 | 6.00 | 0.00 | - | 35 | 752 | 31.02% |
| LVS250620P00047000 | 2024-04-25 3:27PM EDT | 47.00 | 6.30 | 6.60 | 7.00 | 0.00 | - | 4 | 602 | 30.01% |
| LVS250620P00050000 | 2024-04-18 11:26AM EDT | 50.00 | 7.60 | 8.25 | 8.70 | 0.00 | - | 45 | 448 | 28.57% |
| LVS250620P00052500 | 2024-04-11 3:33PM EDT | 52.50 | 6.95 | 8.85 | 10.25 | 0.00 | - | 5 | 153 | 27.12% |
| LVS250620P00055000 | 2024-04-29 11:51AM EDT | 55.00 | 11.00 | 11.40 | 11.90 | 0.00 | - | 10 | 106 | 25.26% |
| LVS250620P00057500 | 2024-04-23 11:26AM EDT | 57.50 | 12.68 | 12.40 | 13.85 | 0.00 | - | 6 | 91 | 24.27% |
| LVS250620P00060000 | 2024-04-18 9:35AM EDT | 60.00 | 14.65 | 15.40 | 15.85 | 0.00 | - | 17 | 77 | 22.49% |
| LVS250620P00062500 | 2024-03-28 10:06AM EDT | 62.50 | 12.65 | 16.45 | 17.85 | 0.00 | - | 5 | 23 | 18.07% |
| LVS250620P00065000 | 2024-04-22 10:14AM EDT | 65.00 | 18.11 | 20.05 | 20.50 | 0.00 | - | 4 | 25 | 22.32% |
© 2024 Yahoo. All rights reserved.