Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116C00025000 | 2024-04-24 11:06AM EDT | 25.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| LVS260116C00028000 | 2024-03-04 11:44AM EDT | 28.00 | 25.02 | 25.00 | 30.00 | 0.00 | - | 1 | 40 | 97.07% |
| LVS260116C00030000 | 2024-04-26 12:36PM EDT | 30.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116C00033000 | 2024-04-26 3:09PM EDT | 33.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116C00035000 | 2024-04-23 1:10PM EDT | 35.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS260116C00038000 | 2024-04-23 1:10PM EDT | 38.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS260116C00040000 | 2024-04-29 3:43PM EDT | 40.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 322 | 0.00% |
| LVS260116C00043000 | 2024-04-25 1:02PM EDT | 43.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116C00045000 | 2024-04-24 10:47AM EDT | 45.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LVS260116C00047000 | 2024-04-29 2:15PM EDT | 47.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 0.78% |
| LVS260116C00050000 | 2024-04-26 9:37AM EDT | 50.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 667 | 1.56% |
| LVS260116C00052500 | 2024-04-25 1:10PM EDT | 52.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LVS260116C00055000 | 2024-04-29 2:37PM EDT | 55.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LVS260116C00057500 | 2024-04-24 2:02PM EDT | 57.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LVS260116C00060000 | 2024-04-29 3:20PM EDT | 60.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LVS260116C00062500 | 2024-04-23 9:50AM EDT | 62.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS260116C00065000 | 2024-04-29 1:07PM EDT | 65.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LVS260116C00070000 | 2024-04-22 11:21AM EDT | 70.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LVS260116C00075000 | 2024-04-19 10:51AM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| LVS260116C00080000 | 2024-04-26 2:30PM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116P00025000 | 2024-04-25 2:31PM EDT | 25.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LVS260116P00028000 | 2024-04-22 11:21AM EDT | 28.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LVS260116P00030000 | 2024-04-23 9:44AM EDT | 30.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LVS260116P00033000 | 2024-04-18 11:47AM EDT | 33.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS260116P00035000 | 2024-04-29 9:44AM EDT | 35.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| LVS260116P00038000 | 2024-04-29 10:11AM EDT | 38.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LVS260116P00040000 | 2024-04-25 11:28AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LVS260116P00043000 | 2024-04-25 11:15AM EDT | 43.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LVS260116P00045000 | 2024-04-25 11:14AM EDT | 45.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LVS260116P00047000 | 2024-04-24 10:19AM EDT | 47.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 342 | 0.00% |
| LVS260116P00050000 | 2024-04-19 1:35PM EDT | 50.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LVS260116P00052500 | 2024-04-25 2:33PM EDT | 52.50 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116P00055000 | 2024-02-28 12:36PM EDT | 55.00 | 8.75 | 8.25 | 11.15 | 0.00 | - | 1 | 21 | 20.23% |
| LVS260116P00057500 | 2024-03-27 11:04AM EDT | 57.50 | 11.20 | 13.55 | 14.35 | 0.00 | - | 15 | 119 | 26.03% |
| LVS260116P00060000 | 2024-03-19 2:17PM EDT | 60.00 | 13.15 | 14.85 | 15.95 | 0.00 | - | 5 | 52 | 23.72% |
| LVS260116P00065000 | 2023-11-20 11:16AM EDT | 65.00 | 17.77 | 17.35 | 18.00 | 0.00 | - | - | 11 | 0.00% |
| LVS260116P00070000 | 2024-03-11 3:43PM EDT | 70.00 | 18.90 | 18.25 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| LVS260116P00075000 | 2024-03-12 11:40AM EDT | 75.00 | 21.95 | 22.25 | 24.20 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.