Canada markets open in 9 hours 29 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.56+1.10 (+2.42%)
At close: 04:00PM EDT
46.52 -0.04 (-0.09%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240426C000350002024-04-18 1:24PM EDT35.0010.709.8012.700.00--1290.43%
LVS240426C000410002024-04-19 12:46PM EDT41.005.105.305.850.00-2256.25%
LVS240426C000420002024-04-19 1:11PM EDT42.003.954.306.700.00-33141.41%
LVS240426C000425002024-04-19 3:59PM EDT42.504.603.654.30+1.55+50.82%2277.93%
LVS240426C000430002024-04-19 3:59PM EDT43.004.252.713.70+1.66+64.09%312760.35%
LVS240426C000435002024-04-22 10:15AM EDT43.503.802.173.35+1.65+76.74%16467.97%
LVS240426C000440002024-04-22 10:19AM EDT44.003.252.152.92+1.53+88.95%6712265.72%
LVS240426C000445002024-04-22 10:21AM EDT44.502.801.862.47+1.45+107.41%23661.04%
LVS240426C000450002024-04-22 10:13AM EDT45.002.241.491.84+1.23+121.78%1322343.95%
LVS240426C000455002024-04-22 1:54PM EDT45.501.711.271.35+0.92+116.46%2519236.13%
LVS240426C000460002024-04-22 3:56PM EDT46.000.950.920.95+0.48+102.13%36327232.62%
LVS240426C000465002024-04-22 3:59PM EDT46.500.640.630.64+0.33+106.45%1,07928931.35%
LVS240426C000470002024-04-22 3:59PM EDT47.000.400.400.42+0.20+100.00%59628531.45%
LVS240426C000475002024-04-22 3:20PM EDT47.500.240.230.26+0.12+100.00%71523531.54%
LVS240426C000480002024-04-22 3:59PM EDT48.000.130.130.15+0.04+44.44%12,01224731.45%
LVS240426C000485002024-04-22 1:57PM EDT48.500.130.070.09+0.08+160.00%4135332.42%
LVS240426C000490002024-04-22 3:25PM EDT49.000.040.030.06+0.01+33.33%14982234.38%
LVS240426C000495002024-04-22 12:23PM EDT49.500.040.010.050.00-2511637.89%
LVS240426C000500002024-04-22 3:05PM EDT50.000.030.020.06+0.02+200.00%23646244.14%
LVS240426C000510002024-04-22 1:37PM EDT51.000.020.010.02+0.01+100.00%74071043.75%
LVS240426C000520002024-04-22 9:36AM EDT52.000.020.000.010.00-734546.88%
LVS240426C000530002024-04-22 11:29AM EDT53.000.010.000.02-0.01-50.00%61,26853.13%
LVS240426C000540002024-04-22 3:02PM EDT54.000.020.000.01-0.02-50.00%135756.25%
LVS240426C000550002024-04-19 3:22PM EDT55.000.030.000.01+0.02+200.00%496662.50%
LVS240426C000560002024-04-18 3:56PM EDT56.000.220.000.010.00-1132567.19%
LVS240426C000570002024-04-17 1:25PM EDT57.000.070.000.020.00-117778.13%
LVS240426C000580002024-04-17 3:55PM EDT58.000.060.000.020.00-518084.38%
LVS240426C000590002024-04-10 3:50PM EDT59.000.160.000.500.00-18151.95%
LVS240426C000600002024-04-18 3:21PM EDT60.000.340.000.020.00-811896.88%
LVS240426C000610002024-04-17 3:59PM EDT61.000.040.000.500.00-13167.58%
LVS240426C000620002024-03-13 12:46PM EDT62.000.290.000.520.00--1176.76%
LVS240426C000630002024-04-17 1:09PM EDT63.000.010.000.500.00-11182.42%
LVS240426C000640002024-03-12 9:30AM EDT64.000.420.000.000.00--250.00%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240426P000390002024-04-18 1:16PM EDT39.000.030.000.170.00-150150100.39%
LVS240426P000395002024-04-19 2:13PM EDT39.500.030.000.260.00-126103.52%
LVS240426P000400002024-04-22 12:12PM EDT40.000.010.000.310.00-32101.17%
LVS240426P000405002024-04-18 9:35AM EDT40.500.060.000.170.00--182.81%
LVS240426P000410002024-04-18 1:21PM EDT41.000.030.000.190.00-3478.52%
LVS240426P000420002024-04-22 10:27AM EDT42.000.010.000.01-0.08-88.89%2004244.53%
LVS240426P000425002024-04-18 1:41PM EDT42.500.080.000.030.00--1,17847.66%
LVS240426P000430002024-04-22 3:48PM EDT43.000.030.000.05-0.05-62.50%118047.27%
LVS240426P000435002024-04-22 3:34PM EDT43.500.020.010.04-0.06-75.00%851,26539.84%
LVS240426P000440002024-04-22 2:24PM EDT44.000.040.020.19-0.17-80.95%2641651.95%
LVS240426P000445002024-04-22 11:58AM EDT44.500.110.040.07-0.22-66.67%8717733.01%
LVS240426P000450002024-04-22 3:59PM EDT45.000.090.090.13-0.40-81.63%13541932.62%
LVS240426P000455002024-04-22 3:15PM EDT45.500.190.170.21-0.51-72.86%10322331.06%
LVS240426P000460002024-04-22 3:56PM EDT46.000.330.320.34-0.62-65.26%25232329.88%
LVS240426P000465002024-04-22 3:56PM EDT46.500.520.530.54-0.73-58.40%37112229.30%
LVS240426P000470002024-04-22 3:43PM EDT47.000.710.800.83-0.85-54.49%25473429.88%
LVS240426P000475002024-04-22 3:48PM EDT47.501.131.131.17-0.96-45.93%6045729.69%
LVS240426P000480002024-04-22 3:28PM EDT48.001.461.231.60-0.99-40.41%2929832.23%
LVS240426P000485002024-04-19 3:35PM EDT48.501.621.882.21-1.27-43.94%1014947.27%
LVS240426P000490002024-04-22 10:49AM EDT49.001.951.893.25-1.14-36.89%1306788.67%
LVS240426P000495002024-04-22 1:50PM EDT49.502.472.703.90-1.10-30.81%11967.38%
LVS240426P000500002024-04-22 2:24PM EDT50.002.952.973.70-1.55-34.44%516165.82%
LVS240426P000510002024-04-22 2:57PM EDT51.004.103.354.85-1.15-21.90%306990.23%
LVS240426P000520002024-04-19 1:39PM EDT52.006.215.255.850.00-30370.90%
LVS240426P000530002024-04-17 11:22AM EDT53.003.306.256.650.00-1053.13%
LVS240426P000540002024-04-17 10:14AM EDT54.003.907.257.700.00-15071.88%
LVS240426P000550002024-04-03 1:51PM EDT55.002.408.209.150.00-330115.43%
LVS240426P000570002024-04-01 10:45AM EDT57.004.559.3011.600.00-1078.13%
LVS240426P000600002024-04-18 9:31AM EDT60.0013.0013.2013.750.00--1112.50%
LVS240426P000660002024-04-19 10:32AM EDT66.0019.7517.5020.600.00-20300.00%