Singapore markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.19+0.71 (+1.37%)
As of 11:03AM EDT. Market open.
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 EDT44.007.757.858.050.00--70.00%
LVS240328C000445002024-03-15 10:40AM EDT44.507.457.257.600.00--80.00%
LVS240328C000450002024-03-26 3:19PM EDT45.005.906.857.150.00-350.00%
LVS240328C000470002024-03-06 11:13AM EDT47.004.504.855.050.00-200.00%
LVS240328C000475002024-03-20 9:48AM EDT47.503.254.354.550.00--20.00%
LVS240328C000480002024-03-27 2:56PM EDT48.003.263.554.200.00-1478.13%
LVS240328C000485002024-03-14 11:07AM EDT48.503.653.403.700.00-5568.75%
LVS240328C000490002024-03-27 9:35AM EDT49.002.172.703.050.00-10950.00%
LVS240328C000495002024-03-22 3:58PM EDT49.501.032.262.560.00-880.00%
LVS240328C000500002024-03-28 10:08AM EDT50.002.011.942.03+0.72+55.81%54130.00%
LVS240328C000510002024-03-28 10:32AM EDT51.000.990.901.04+0.44+80.00%1064620.00%
LVS240328C000520002024-03-28 10:24AM EDT52.000.170.120.16+0.07+70.00%431,3940.00%
LVS240328C000530002024-03-28 10:05AM EDT53.000.030.000.020.00-2292,92420.70%
LVS240328C000540002024-03-25 3:44PM EDT54.000.010.000.050.00-4220947.27%
LVS240328C000550002024-03-26 12:54PM EDT55.000.040.000.010.00-16448.44%
LVS240328C000560002024-03-27 11:35AM EDT56.000.010.000.250.00-195174101.95%
LVS240328C000570002024-03-18 10:49AM EDT57.000.030.000.100.00-17098.44%
LVS240328C000580002024-03-15 3:54PM EDT58.000.080.000.530.00-248167.19%
LVS240328C000590002024-03-01 3:06PM EDT59.000.100.000.530.00-215185.55%
LVS240328C000600002024-03-15 10:53AM EDT60.000.050.000.520.00-11,047202.34%
LVS240328C000610002024-03-11 9:33AM EDT61.000.050.000.180.00-11173.44%
LVS240328C000620002024-02-12 3:43PM EDT62.000.220.010.750.00--4260.55%
LVS240328C000650002024-02-16 1:13PM EDT65.000.160.000.500.00-2020279.69%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240328P000400002024-03-14 3:45PM EDT40.000.040.000.720.00-1414374.61%
LVS240328P000410002024-03-22 3:34PM EDT41.000.020.000.720.00-11347.27%
LVS240328P000420002024-03-07 11:50AM EDT42.000.080.000.780.00-11327.34%
LVS240328P000440002024-03-06 11:06AM EDT44.000.090.000.750.00-13270.31%
LVS240328P000450002024-03-20 11:23AM EDT45.000.040.000.750.00-20026243.75%
LVS240328P000455002024-03-26 11:16AM EDT45.500.010.000.750.00-1011230.47%
LVS240328P000460002024-03-26 11:56AM EDT46.000.010.000.020.00-250360106.25%
LVS240328P000465002024-03-25 2:26PM EDT46.500.020.000.750.00-2122203.91%
LVS240328P000470002024-03-26 11:16AM EDT47.000.020.000.010.00-115681.25%
LVS240328P000475002024-03-27 10:39AM EDT47.500.020.000.080.00-129101.56%
LVS240328P000480002024-03-27 10:40AM EDT48.000.020.000.750.00-195163.87%
LVS240328P000485002024-03-28 9:36AM EDT48.500.010.000.50-0.01-50.00%1123130.66%
LVS240328P000490002024-03-28 9:30AM EDT49.000.010.000.01-0.01-50.00%1175153.13%
LVS240328P000495002024-03-27 10:18AM EDT49.500.030.000.750.00-12183122.46%
LVS240328P000500002024-03-27 3:32PM EDT50.000.020.000.710.00-30261105.47%
LVS240328P000510002024-03-27 3:55PM EDT51.000.060.000.52-0.08-57.14%123264.84%
LVS240328P000520002024-03-28 10:24AM EDT52.000.260.140.19-0.56-68.29%2873325.00%
LVS240328P000530002024-03-28 10:13AM EDT53.001.080.981.20-0.89-45.18%1916654.30%
LVS240328P000540002024-03-26 2:34PM EDT54.003.301.962.250.00-182083.79%
LVS240328P000550002024-03-26 2:43PM EDT55.004.252.773.100.00-822581.64%
LVS240328P000570002024-03-14 10:40AM EDT57.005.204.555.200.00-10102.34%
LVS240328P000620002024-03-21 9:42AM EDT62.0010.909.8010.600.00--0261.33%