Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.03+0.41 (+0.88%)
At close: 04:00PM EDT
46.91 -0.12 (-0.26%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240524C000400002024-05-14 9:53AM EDT40.006.705.907.050.00-1259.38%
LVS240524C000410002024-05-14 9:45AM EDT41.005.755.907.650.00-12123.83%
LVS240524C000420002024-04-26 9:38AM EDT42.003.903.557.000.00-44674.41%
LVS240524C000425002024-05-13 11:30AM EDT42.504.554.004.550.00-1139.84%
LVS240524C000435002024-05-15 11:33AM EDT43.502.642.423.550.00-11032.03%
LVS240524C000440002024-05-14 11:33AM EDT44.002.392.194.100.00-4497.66%
LVS240524C000445002024-05-10 3:05PM EDT44.502.262.512.790.00--146.48%
LVS240524C000450002024-05-15 2:11PM EDT45.001.392.002.450.00-121449.51%
LVS240524C000460002024-05-17 2:25PM EDT46.001.301.261.40+0.19+17.12%3040832.72%
LVS240524C000465002024-05-17 2:46PM EDT46.501.350.911.17+0.55+68.75%1616236.82%
LVS240524C000470002024-05-17 3:55PM EDT47.000.650.640.67+0.09+16.07%11926327.25%
LVS240524C000475002024-05-17 3:56PM EDT47.500.440.420.45+0.07+18.92%43415127.25%
LVS240524C000480002024-05-17 3:57PM EDT48.000.260.250.29+0.02+8.33%7821027.34%
LVS240524C000485002024-05-17 3:59PM EDT48.500.150.140.180.00-36612327.64%
LVS240524C000490002024-05-17 3:27PM EDT49.000.090.070.09+0.02+28.57%3513526.56%
LVS240524C000495002024-05-13 2:39PM EDT49.500.150.030.080.00-5530.08%
LVS240524C000500002024-05-17 2:35PM EDT50.000.040.030.05-0.02-33.33%7011530.86%
LVS240524C000510002024-05-13 11:39AM EDT51.000.020.000.150.00-94049.61%
LVS240524C000520002024-05-13 3:14PM EDT52.000.030.010.750.00-16276.17%
LVS240524C000530002024-04-29 9:35AM EDT53.000.050.000.750.00-1009184.96%
LVS240524C000540002024-05-06 2:58PM EDT54.000.040.000.100.00-35658.98%
LVS240524C000550002024-04-25 10:16AM EDT55.000.020.010.030.00-10020856.25%
LVS240524C000560002024-05-03 10:42AM EDT56.000.020.002.000.00-39151.47%
LVS240524C000570002024-04-16 1:17PM EDT57.000.370.001.940.00-640158.69%
LVS240524C000580002024-04-17 1:41PM EDT58.000.280.000.200.00--393.36%
LVS240524C000610002024-05-15 3:56PM EDT61.000.010.001.270.00-44167.97%
LVS240524C000620002024-04-18 10:32AM EDT62.000.600.001.270.00-33175.00%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240524P000380002024-05-01 11:45AM EDT38.000.270.001.270.00--8157.42%
LVS240524P000390002024-05-01 11:44AM EDT39.000.070.001.270.00-89143.65%
LVS240524P000400002024-05-06 12:26PM EDT40.000.040.001.650.00-736143.16%
LVS240524P000410002024-05-10 2:12PM EDT41.000.050.010.100.00-17360.94%
LVS240524P000415002024-05-08 12:23PM EDT41.500.020.000.460.00--1678.71%
LVS240524P000420002024-05-16 11:23AM EDT42.000.050.000.190.00-5988358.40%
LVS240524P000425002024-05-17 3:31PM EDT42.500.010.001.00-0.06-85.71%82487.50%
LVS240524P000430002024-05-17 10:39AM EDT43.000.120.000.08+0.07+140.00%312,30946.88%
LVS240524P000440002024-05-17 3:31PM EDT44.000.020.020.04-0.03-60.00%912831.84%
LVS240524P000445002024-05-17 9:47AM EDT44.500.050.020.06-0.05-50.00%15030.08%
LVS240524P000450002024-05-17 10:21AM EDT45.000.070.060.09-0.06-46.15%313328.32%
LVS240524P000455002024-05-17 2:30PM EDT45.500.070.110.14-0.33-82.50%876326.66%
LVS240524P000460002024-05-17 3:54PM EDT46.000.220.200.24-0.10-31.25%7816126.27%
LVS240524P000465002024-05-17 3:21PM EDT46.500.250.350.38-0.29-53.70%1406425.49%
LVS240524P000470002024-05-17 3:57PM EDT47.000.570.550.58-0.23-28.75%1287724.71%
LVS240524P000475002024-05-17 2:04PM EDT47.500.860.820.89-0.29-25.22%321725.98%
LVS240524P000480002024-05-17 3:53PM EDT48.001.201.161.23-0.55-31.43%142225.88%
LVS240524P000490002024-05-16 10:24AM EDT49.002.521.582.430.00-13148.73%
LVS240524P000500002024-05-09 1:40PM EDT50.002.992.863.100.00-2939.06%
LVS240524P000510002024-04-12 3:42PM EDT51.002.644.305.050.00-1284.86%
LVS240524P000520002024-05-15 10:52AM EDT52.006.392.946.500.00-1212137.01%
LVS240524P000530002024-04-04 10:55AM EDT53.002.144.508.200.00-1185.35%
LVS240524P000540002024-05-17 1:42PM EDT54.006.535.307.20-0.92-12.35%1381.64%