Singapore markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.85+0.37 (+0.71%)
As of 02:30PM 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 EDT44.007.757.557.950.00--7192.97%
LVS240328C000445002024-03-15 10:40AM EDT44.507.457.007.450.00--8182.03%
LVS240328C000450002024-03-26 3:19PM EDT45.007.006.756.90+1.10+18.64%25150.78%
LVS240328C000470002024-03-06 11:13AM EDT47.004.504.605.000.00-20140.63%
LVS240328C000475002024-03-20 9:48AM EDT47.503.253.954.550.00--2139.84%
LVS240328C000480002024-03-27 2:56PM EDT48.003.263.703.900.00-1491.41%
LVS240328C000485002024-03-14 11:07AM EDT48.503.653.053.400.00-5582.03%
LVS240328C000490002024-03-27 9:35AM EDT49.002.172.622.950.00-109583.98%
LVS240328C000495002024-03-22 3:58PM EDT49.501.032.222.500.00-8882.03%
LVS240328C000500002024-03-28 12:57PM EDT50.001.601.791.88+0.31+24.03%21841346.09%
LVS240328C000510002024-03-28 2:06PM EDT51.000.870.780.89+0.32+58.18%11746227.34%
LVS240328C000520002024-03-28 1:51PM EDT52.000.050.020.04-0.05-50.00%1651,3949.18%
LVS240328C000530002024-03-28 10:59AM EDT53.000.020.000.02-0.01-33.33%2352,92427.34%
LVS240328C000540002024-03-28 12:11PM EDT54.000.020.000.03+0.01+100.00%420948.44%
LVS240328C000550002024-03-28 10:59AM EDT55.000.010.000.01-0.03-75.00%16450.00%
LVS240328C000560002024-03-27 11:35AM EDT56.000.010.000.250.00-195174108.98%
LVS240328C000570002024-03-18 10:49AM EDT57.000.060.000.10+0.03+100.00%170104.69%
LVS240328C000580002024-03-15 3:54PM EDT58.000.080.000.530.00-248174.61%
LVS240328C000590002024-03-28 11:54AM EDT59.000.010.000.53-0.09-90.00%215192.97%
LVS240328C000600002024-03-15 10:53AM EDT60.000.050.000.520.00-11,047209.38%
LVS240328C000610002024-03-11 9:33AM EDT61.000.050.000.180.00--1179.69%
LVS240328C000620002024-02-12 3:43PM EDT62.000.220.010.750.00--4267.97%
LVS240328C000650002024-02-16 1:13PM EDT65.000.160.000.500.00-2020286.72%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240328P000400002024-03-14 3:45PM EDT40.000.040.000.720.00-1414367.97%
LVS240328P000410002024-03-22 3:34PM EDT41.000.020.000.720.00-11340.63%
LVS240328P000420002024-03-07 11:50AM EDT42.000.080.000.780.00-11320.31%
LVS240328P000440002024-03-06 11:06AM EDT44.000.090.000.750.00-13263.28%
LVS240328P000450002024-03-20 11:23AM EDT45.000.040.000.750.00-20026236.33%
LVS240328P000455002024-03-26 11:16AM EDT45.500.010.000.020.00-1011109.38%
LVS240328P000460002024-03-26 11:56AM EDT46.000.010.000.220.00-250360151.17%
LVS240328P000465002024-03-25 2:26PM EDT46.500.020.000.220.00-2122140.23%
LVS240328P000470002024-03-26 11:16AM EDT47.000.020.000.010.00-115678.13%
LVS240328P000475002024-03-27 10:39AM EDT47.500.020.000.080.00-12995.31%
LVS240328P000480002024-03-27 10:40AM EDT48.000.020.000.750.00-195155.66%
LVS240328P000485002024-03-28 10:59AM EDT48.500.250.000.25+0.23+1,150.00%212399.61%
LVS240328P000490002024-03-28 9:30AM EDT49.000.010.000.02-0.01-50.00%1175153.13%
LVS240328P000495002024-03-28 11:54AM EDT49.500.010.000.03-0.02-66.67%218353.91%
LVS240328P000500002024-03-28 11:05AM EDT50.000.010.000.07-0.01-50.00%1226154.30%
LVS240328P000510002024-03-28 11:57AM EDT51.000.020.000.16-0.12-85.71%723243.36%
LVS240328P000520002024-03-28 1:23PM EDT52.000.390.190.23-0.43-52.44%11473312.89%
LVS240328P000530002024-03-27 10:12AM EDT53.001.081.101.24-0.89-45.18%1916640.23%
LVS240328P000540002024-03-26 2:34PM EDT54.003.302.072.450.00-182065.63%
LVS240328P000550002024-03-26 2:43PM EDT55.004.252.963.250.00-822583.59%
LVS240328P000570002024-03-14 10:40AM EDT57.005.205.055.600.00-10137.11%
LVS240328P000620002024-03-21 9:42AM EDT62.0010.9010.0510.350.00--0171.88%