Singapore markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.98+0.50 (+0.97%)
As of 10:35AM 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 EDT44.007.757.059.550.00--7254.30%
LVS240328C000445002024-03-15 10:40AM EDT44.507.457.307.600.00--8189.84%
LVS240328C000450002024-03-26 3:19PM EDT45.005.906.907.300.00-35178.52%
LVS240328C000470002024-03-06 11:13AM EDT47.004.504.905.150.00-20109.38%
LVS240328C000475002024-03-20 9:48AM EDT47.503.254.404.800.00--2123.83%
LVS240328C000480002024-03-27 2:56PM EDT48.003.263.904.300.00-14112.50%
LVS240328C000485002024-03-14 11:07AM EDT48.503.652.874.750.00-55138.67%
LVS240328C000490002024-03-27 9:35AM EDT49.002.172.783.300.00-109575.78%
LVS240328C000495002024-03-22 3:58PM EDT49.501.032.382.630.00-8853.91%
LVS240328C000500002024-03-28 10:08AM EDT50.002.011.902.02+0.72+55.81%541350.00%
LVS240328C000510002024-03-28 10:14AM EDT51.001.000.941.03+0.45+81.82%9646231.25%
LVS240328C000520002024-03-28 10:07AM EDT52.000.270.160.21+0.17+170.00%391,39420.31%
LVS240328C000530002024-03-28 10:05AM EDT53.000.020.010.03-0.01-33.33%2202,92427.34%
LVS240328C000540002024-03-25 3:44PM EDT54.000.010.000.050.00-4220951.56%
LVS240328C000550002024-03-26 12:54PM EDT55.000.040.000.010.00-16451.56%
LVS240328C000560002024-03-27 11:35AM EDT56.000.010.000.250.00-195174106.25%
LVS240328C000570002024-03-18 10:49AM EDT57.000.030.000.300.00-170130.08%
LVS240328C000580002024-03-15 3:54PM EDT58.000.080.000.530.00-248171.48%
LVS240328C000590002024-03-01 3:06PM EDT59.000.100.000.530.00-215189.84%
LVS240328C000600002024-03-15 10:53AM EDT60.000.050.000.520.00-11,047206.64%
LVS240328C000610002024-03-11 9:33AM EDT61.000.050.000.180.00-11177.34%
LVS240328C000620002024-02-12 3:43PM EDT62.000.220.010.750.00--4264.84%
LVS240328C000650002024-02-16 1:13PM EDT65.000.160.000.500.00-2020283.59%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240328P000400002024-03-14 3:45PM EDT40.000.040.000.530.00-1414343.75%
LVS240328P000410002024-03-22 3:34PM EDT41.000.020.000.530.00-11317.97%
LVS240328P000420002024-03-07 11:50AM EDT42.000.080.000.590.00-11300.00%
LVS240328P000440002024-03-06 11:06AM EDT44.000.090.000.750.00-13266.02%
LVS240328P000450002024-03-20 11:23AM EDT45.000.040.000.750.00-20026239.45%
LVS240328P000455002024-03-26 11:16AM EDT45.500.010.000.750.00-1011226.17%
LVS240328P000460002024-03-26 11:56AM EDT46.000.010.000.020.00-250360103.13%
LVS240328P000465002024-03-25 2:26PM EDT46.500.020.000.750.00-2122199.22%
LVS240328P000470002024-03-26 11:16AM EDT47.000.020.000.200.00-1156128.91%
LVS240328P000475002024-03-27 10:39AM EDT47.500.020.000.080.00-12997.66%
LVS240328P000480002024-03-27 10:40AM EDT48.000.020.000.750.00-195158.98%
LVS240328P000485002024-03-28 9:36AM EDT48.500.010.000.31-0.01-50.00%1123108.98%
LVS240328P000490002024-03-28 9:30AM EDT49.000.010.000.01-0.01-50.00%1175150.00%
LVS240328P000495002024-03-27 10:18AM EDT49.500.030.000.750.00-12183117.19%
LVS240328P000500002024-03-27 3:32PM EDT50.000.020.000.710.00-30261100.00%
LVS240328P000510002024-03-27 3:55PM EDT51.000.060.000.03-0.08-57.14%123226.95%
LVS240328P000520002024-03-27 3:16PM EDT52.000.210.190.24-0.61-42.66%373321.09%
LVS240328P000530002024-03-28 10:13AM EDT53.001.080.971.39-0.89-45.18%1916670.70%
LVS240328P000540002024-03-26 2:34PM EDT54.003.301.902.130.00-182063.67%
LVS240328P000550002024-03-26 2:43PM EDT55.004.252.893.100.00-822577.34%
LVS240328P000570002024-03-14 10:40AM EDT57.005.204.855.400.00-10119.53%
LVS240328P000620002024-03-21 9:42AM EDT62.0010.909.8510.250.00--0159.38%