Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.08+0.68 (+1.18%)
At close: 04:00PM EST
58.00 -0.08 (-0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS230210C000380002023-01-30 9:32AM EST38.0019.3019.9520.300.00-211150.78%
LVS230210C000390002023-01-25 9:42AM EST39.0015.6018.8019.250.00-7223176.56%
LVS230210C000400002023-02-02 10:16AM EST40.0017.4017.9518.300.00-35134.38%
LVS230210C000410002023-01-24 9:58AM EST41.0014.0016.9517.300.00-67126.56%
LVS230210C000420002023-02-02 10:00AM EST42.0015.5015.8516.300.00-37156.25%
LVS230210C000440002023-02-02 11:00AM EST44.0013.6213.8514.300.00-67137.50%
LVS230210C000450002023-02-03 2:28PM EST45.0013.1213.0013.20+0.52+4.13%121785.94%
LVS230210C000460002023-02-03 10:51AM EST46.0012.3011.9512.20+0.35+2.93%253105.47%
LVS230210C000470002023-02-03 12:25PM EST47.0011.2511.0011.25-1.45-11.42%3182.03%
LVS230210C000480002023-01-31 1:20PM EST48.0010.6310.0010.200.00-1966.41%
LVS230210C000490002023-02-01 11:15AM EST49.009.058.959.300.00-51567.97%
LVS230210C000495002023-02-02 9:54AM EST49.508.708.508.75+0.50+6.10%61064.45%
LVS230210C000500002023-02-03 3:11PM EST50.008.127.958.25+0.02+0.25%35653.91%
LVS230210C000510002023-01-31 2:25PM EST51.007.997.007.350.00-2962.31%
LVS230210C000520002023-01-26 10:31AM EST52.004.946.006.250.00-14962.70%
LVS230210C000525002023-02-03 1:26PM EST52.505.735.555.75+2.18+61.41%10958.40%
LVS230210C000530002023-01-27 11:50AM EST53.006.805.105.300.00-11858.20%
LVS230210C000540002023-02-03 10:57AM EST54.004.454.104.30+0.98+28.24%5028049.41%
LVS230210C000550002023-02-03 3:49PM EST55.003.333.253.40+0.39+13.27%1724046.00%
LVS230210C000560002023-02-03 3:49PM EST56.002.472.402.55+0.41+19.90%696842.58%
LVS230210C000570002023-02-03 3:11PM EST57.001.741.661.75+0.11+6.75%6873938.38%
LVS230210C000580002023-02-03 3:59PM EST58.001.121.081.14+0.22+24.44%1513,22937.01%
LVS230210C000590002023-02-03 3:57PM EST59.000.650.610.67+0.17+35.42%6551,41835.65%
LVS230210C000600002023-02-03 3:59PM EST60.000.350.330.36+0.05+16.67%37968134.86%
LVS230210C000610002023-02-03 3:49PM EST61.000.170.140.20+0.04+30.77%4644,90135.84%
LVS230210C000620002023-02-03 3:27PM EST62.000.090.060.120.00-436937.89%
LVS230210C000630002023-02-03 3:15PM EST63.000.160.010.09+0.11+220.00%233941.60%
LVS230210C000640002023-02-01 3:49PM EST64.000.090.010.360.00-610556.54%
LVS230210C000650002023-02-03 3:36PM EST65.000.040.000.04+0.02+100.00%515046.09%
LVS230210C000660002023-02-01 9:55AM EST66.000.060.000.080.00-1211751.17%
LVS230210C000700002023-01-27 3:50PM EST70.000.040.000.030.00-43936061.72%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS230210P000300002023-01-13 12:47PM EST30.000.020.000.010.00--1175.00%
LVS230210P000390002023-01-05 12:48PM EST39.000.210.000.040.00--5128.13%
LVS230210P000400002023-01-06 2:55PM EST40.000.200.000.050.00-11124.22%
LVS230210P000430002023-01-11 9:40AM EST43.000.230.000.040.00-1699.22%
LVS230210P000440002023-01-20 11:45AM EST44.000.100.000.050.00-1295.31%
LVS230210P000450002023-01-23 1:57PM EST45.000.080.000.050.00-1689.06%
LVS230210P000460002023-01-26 10:23AM EST46.000.030.000.060.00-7784.38%
LVS230210P000470002023-01-27 3:41PM EST47.000.030.000.030.00-1770.31%
LVS230210P000480002023-02-02 9:51AM EST48.000.020.000.030.00-13164.06%
LVS230210P000485002023-01-23 3:28PM EST48.500.260.000.030.00--560.94%
LVS230210P000490002023-01-23 10:57AM EST49.000.330.000.030.00-27457.81%
LVS230210P000500002023-02-03 9:39AM EST50.000.040.010.03+0.01+33.33%118653.91%
LVS230210P000510002023-02-03 10:47AM EST51.000.050.020.05-0.10-66.67%35351.95%
LVS230210P000520002023-02-03 11:13AM EST52.000.230.010.06+0.13+130.00%35950.00%
LVS230210P000525002023-02-03 9:37AM EST52.500.100.010.06-0.01-9.09%310446.48%
LVS230210P000530002023-02-03 3:45PM EST53.000.040.050.06-0.09-69.23%1922842.77%
LVS230210P000540002023-02-03 2:51PM EST54.000.120.080.13-0.11-47.83%10425442.58%
LVS230210P000550002023-02-03 2:08PM EST55.000.160.160.19-0.16-50.00%88650038.48%
LVS230210P000560002023-02-03 3:58PM EST56.000.310.310.35-0.29-48.33%28023737.31%
LVS230210P000570002023-02-03 3:55PM EST57.000.560.550.59-0.42-42.86%6201,33935.45%
LVS230210P000580002023-02-03 3:56PM EST58.000.930.940.98-0.52-35.86%24377634.38%
LVS230210P000590002023-02-03 3:50PM EST59.001.531.471.53-0.39-20.31%1338733.50%
LVS230210P000600002023-02-03 3:04PM EST60.002.192.142.36-0.56-20.36%8838.28%
LVS230210P000610002023-02-03 3:34PM EST61.003.002.903.10-0.60-16.67%81234.67%
LVS230210P000620002023-02-02 12:29PM EST62.004.523.804.100.00-1642.19%
LVS230210P000630002023-02-01 1:27PM EST63.004.954.855.100.00-5349.41%
LVS230210P000660002023-01-24 2:17PM EST66.0010.807.858.050.00-1064.06%