Singapore markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.48+0.63 (+1.24%)
At close: 04:00PM EDT
51.48 0.00 (0.00%)
Pre-market: 08:12AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240328C000350002024-02-23 1:14PM EDT35.0020.0813.3015.950.00-17140.00%
LVS240328C000440002024-03-15 12:48PM EDT44.007.750.000.000.00--70.00%
LVS240328C000445002024-03-15 10:40AM EDT44.507.450.000.000.00--80.00%
LVS240328C000450002024-03-26 3:19PM EDT45.005.900.000.000.00-350.00%
LVS240328C000470002024-03-06 11:13AM EDT47.004.500.000.000.00-200.00%
LVS240328C000475002024-03-20 9:48AM EDT47.503.250.000.000.00--20.00%
LVS240328C000480002024-03-27 2:56PM EDT48.003.260.000.000.00-140.00%
LVS240328C000485002024-03-14 11:07AM EDT48.503.650.000.000.00-550.00%
LVS240328C000490002024-03-27 9:35AM EDT49.002.170.000.000.00-10950.00%
LVS240328C000495002024-03-22 3:58PM EDT49.501.030.000.000.00-880.00%
LVS240328C000500002024-03-27 3:06PM EDT50.001.290.000.000.00-474130.00%
LVS240328C000510002024-03-27 3:59PM EDT51.000.550.000.000.00-1634620.00%
LVS240328C000520002024-03-27 3:59PM EDT52.000.100.000.000.00-931,3946.25%
LVS240328C000530002024-03-27 3:45PM EDT53.000.030.000.000.00-22,92412.50%
LVS240328C000540002024-03-25 3:44PM EDT54.000.010.000.000.00-4220925.00%
LVS240328C000550002024-03-26 12:54PM EDT55.000.040.000.000.00-16425.00%
LVS240328C000560002024-03-27 11:35AM EDT56.000.010.000.000.00-19517450.00%
LVS240328C000570002024-03-18 10:49AM EDT57.000.030.000.000.00-17050.00%
LVS240328C000580002024-03-15 3:54PM EDT58.000.080.000.000.00-24850.00%
LVS240328C000590002024-03-01 3:06PM EDT59.000.100.000.000.00-21550.00%
LVS240328C000600002024-03-15 10:53AM EDT60.000.050.000.000.00-11,04750.00%
LVS240328C000610002024-03-11 9:33AM EDT61.000.050.000.000.00-1150.00%
LVS240328C000620002024-02-12 3:43PM EDT62.000.220.010.750.00--4275.78%
LVS240328C000650002024-02-16 1:13PM EDT65.000.160.000.500.00-2020293.75%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240328P000400002024-03-14 3:45PM EDT40.000.040.000.000.00-141450.00%
LVS240328P000410002024-03-22 3:34PM EDT41.000.020.000.000.00-1150.00%
LVS240328P000420002024-03-07 11:50AM EDT42.000.080.000.000.00-1150.00%
LVS240328P000440002024-03-06 11:06AM EDT44.000.090.000.000.00-1350.00%
LVS240328P000450002024-03-20 11:23AM EDT45.000.040.000.000.00-2002650.00%
LVS240328P000455002024-03-26 11:16AM EDT45.500.010.000.000.00-101150.00%
LVS240328P000460002024-03-26 11:56AM EDT46.000.010.000.000.00-25036050.00%
LVS240328P000465002024-03-25 2:26PM EDT46.500.020.000.000.00-212250.00%
LVS240328P000470002024-03-26 11:16AM EDT47.000.020.000.000.00-115650.00%
LVS240328P000475002024-03-27 10:39AM EDT47.500.020.000.000.00-12950.00%
LVS240328P000480002024-03-27 10:40AM EDT48.000.020.000.000.00-19525.00%
LVS240328P000485002024-03-27 3:43PM EDT48.500.020.000.000.00-1012325.00%
LVS240328P000490002024-03-27 3:48PM EDT49.000.020.000.000.00-4075125.00%
LVS240328P000495002024-03-27 10:18AM EDT49.500.030.000.000.00-1218325.00%
LVS240328P000500002024-03-27 3:32PM EDT50.000.020.000.000.00-3026112.50%
LVS240328P000510002024-03-27 3:55PM EDT51.000.140.000.000.00-1012326.25%
LVS240328P000520002024-03-27 3:16PM EDT52.000.820.000.000.00-487330.00%
LVS240328P000530002024-03-27 10:12AM EDT53.001.970.000.000.00-21660.00%
LVS240328P000540002024-03-26 2:34PM EDT54.003.300.000.000.00-18200.00%
LVS240328P000550002024-03-26 2:43PM EDT55.004.250.000.000.00-82250.00%
LVS240328P000570002024-03-14 10:40AM EDT57.005.200.000.000.00-100.00%
LVS240328P000620002024-03-21 9:42AM EDT62.0010.900.000.000.00--00.00%