Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.80+0.68 (+1.47%)
At close: 04:00PM EST
46.90 +0.10 (+0.21%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS231208C000400002023-11-14 11:03AM EST40.009.206.457.200.00-1160.16%
LVS231208C000420002023-12-01 11:17AM EST42.004.754.805.25-1.88-28.36%1170.41%
LVS231208C000430002023-12-01 10:33AM EST43.003.753.803.95+0.84+28.87%51352.54%
LVS231208C000460002023-12-01 3:35PM EST46.001.321.161.27+0.53+67.09%10944234.03%
LVS231208C000470002023-12-01 3:53PM EST47.000.650.620.64+0.18+38.30%58372430.66%
LVS231208C000480002023-12-01 3:32PM EST48.000.330.270.30+0.11+50.00%14913331.06%
LVS231208C000490002023-12-01 3:54PM EST49.000.150.110.14+0.05+50.00%2441132.81%
LVS231208C000500002023-12-01 3:14PM EST50.000.070.050.07+0.01+16.67%3932535.35%
LVS231208C000510002023-12-01 3:38PM EST51.000.040.020.040.00-9111938.67%
LVS231208C000520002023-11-30 3:29PM EST52.000.020.000.040.00-129545.31%
LVS231208C000530002023-11-27 9:38AM EST53.000.050.000.330.00-10017869.53%
LVS231208C000540002023-11-21 1:41PM EST54.000.100.000.050.00-4353.91%
LVS231208C000550002023-11-06 9:50AM EST55.000.160.000.310.00-12183.40%
LVS231208C000560002023-11-06 1:08PM EST56.000.120.000.310.00--190.23%
LVS231208C000570002023-11-07 9:40AM EST57.000.060.000.310.00-2797.07%
LVS231208C000580002023-11-27 12:47PM EST58.000.010.000.020.00-1167.19%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS231208P000350002023-11-10 3:40PM EST35.000.040.000.030.00--195.31%
LVS231208P000370002023-10-27 12:57PM EST37.000.160.010.750.00-20145.12%
LVS231208P000380002023-11-29 1:51PM EST38.000.010.000.020.00-343367.19%
LVS231208P000400002023-12-01 11:48AM EST40.000.020.000.04-0.01-33.33%15657.81%
LVS231208P000410002023-11-29 3:55PM EST41.000.060.000.040.00-1650.00%
LVS231208P000420002023-11-30 10:22AM EST42.000.060.010.050.00-531949.22%
LVS231208P000430002023-11-30 3:33PM EST43.000.060.020.05-0.01-14.29%633440.43%
LVS231208P000440002023-12-01 1:55PM EST44.000.080.050.08-0.13-61.90%1552935.16%
LVS231208P000450002023-12-01 3:37PM EST45.000.130.140.17-0.30-69.77%5320732.03%
LVS231208P000460002023-12-01 3:31PM EST46.000.330.350.38-0.53-61.63%18072629.88%
LVS231208P000470002023-12-01 3:50PM EST47.000.760.760.80-0.59-43.70%82011729.00%
LVS231208P000480002023-12-01 3:16PM EST48.001.401.411.48-1.27-47.57%315730.08%
LVS231208P000490002023-12-01 1:58PM EST49.002.172.252.37-0.52-19.33%632634.96%
LVS231208P000500002023-11-30 2:36PM EST50.003.663.153.300.00-51938.48%
LVS231208P000510002023-11-30 12:33PM EST51.004.954.054.400.00-1156.25%
LVS231208P000520002023-11-30 10:33AM EST52.005.754.905.300.00-2254.69%
LVS231208P000530002023-11-14 10:59AM EST53.004.205.706.600.00-1089.26%
LVS231208P000540002023-11-14 3:14PM EST54.004.656.607.350.00-1075.59%