Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.45-0.10 (-0.22%)
At close: 04:00PM EDT
45.49 +0.04 (+0.09%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:47.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240503C000470002024-04-26 3:59PM EDT2024-05-030.210.190.23-0.07-25.00%17862130.08%
LVS240510C000470002024-04-26 3:19PM EDT2024-05-100.360.220.38-0.13-26.53%6626226.66%
LVS240524C000470002024-04-26 2:17PM EDT2024-05-240.690.161.25-0.06-8.00%4737.74%
LVS240531C000470002024-04-25 10:02AM EDT2024-05-311.150.340.920.00-2727.59%
LVS240621C000470002024-04-26 3:50PM EDT2024-06-211.311.251.28-0.21-13.82%31291427.12%
LVS240920C000470002024-04-26 12:07PM EDT2024-09-202.992.882.94-0.06-1.97%4018431.35%
LVS250117C000470002024-04-26 2:30PM EDT2025-01-174.604.654.700.00-131,10834.68%
LVS250620C000470002024-04-24 12:24PM EDT2025-06-206.306.256.500.00-412236.88%
LVS260116C000470002024-04-25 2:30PM EDT2026-01-168.137.908.250.00-1534337.53%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240503P000470002024-04-26 3:55PM EDT2024-05-031.631.661.83+0.09+5.84%2521432.72%
LVS240510P000470002024-04-26 12:31PM EDT2024-05-102.051.962.19+0.06+3.02%67235.11%
LVS240524P000470002024-04-18 12:33PM EDT2024-05-242.221.743.200.00-122345.95%
LVS240531P000470002024-04-19 11:42AM EDT2024-05-312.071.852.970.00-111736.89%
LVS240621P000470002024-04-26 2:46PM EDT2024-06-212.652.662.70+0.02+0.76%122,40425.22%
LVS240920P000470002024-04-26 3:58PM EDT2024-09-203.903.853.95+0.15+4.00%20164126.65%
LVS250117P000470002024-04-26 9:30AM EDT2025-01-175.085.056.15+0.13+2.63%12,20034.05%
LVS250620P000470002024-04-25 3:27PM EDT2025-06-206.306.356.500.00-460228.91%
LVS260116P000470002024-04-24 10:19AM EDT2026-01-167.457.407.650.00-2034228.45%