Singapore markets open in 3 hours 54 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.14+0.33 (+0.75%)
At close: 04:00PM EDT
44.14 0.00 (0.00%)
After hours: 04:41PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240816C000300002024-06-27 12:15PM EDT30.0014.1014.1016.50-0.90-6.00%23103.42%
LVS240816C000350002024-06-27 3:46PM EDT35.009.558.309.75-1.40-12.79%21157.76%
LVS240816C000400002024-06-27 3:43PM EDT40.005.004.855.65+0.40+8.70%82850.44%
LVS240816C000425002024-06-27 3:32PM EDT42.503.063.053.15+0.32+11.68%38935134.62%
LVS240816C000450002024-06-27 2:38PM EDT45.001.711.701.74+0.17+11.04%7352,95932.25%
LVS240816C000475002024-06-27 12:44PM EDT47.500.760.830.87+0.06+8.57%11184131.40%
LVS240816C000500002024-06-27 1:42PM EDT50.000.350.350.40+0.01+2.94%767631.20%
LVS240816C000525002024-06-27 10:46AM EDT52.500.170.150.19+0.01+6.25%110932.03%
LVS240816C000550002024-06-27 2:40PM EDT55.000.080.060.29-0.09-52.94%110042.29%
LVS240816C000600002024-06-21 2:48PM EDT60.000.040.010.210.00-16050.39%
LVS240816C000650002024-06-21 2:48PM EDT65.000.300.000.190.00-1152.34%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240816P000300002024-06-10 12:11PM EDT30.000.120.010.250.00-1259.18%
LVS240816P000350002024-06-26 10:58AM EDT35.000.140.080.470.00-22853.27%
LVS240816P000375002024-06-27 3:35PM EDT37.500.250.240.27-0.04-13.79%184334.96%
LVS240816P000400002024-06-27 2:00PM EDT40.000.620.550.63-0.01-1.59%131,40733.13%
LVS240816P000425002024-06-27 3:45PM EDT42.501.271.281.34-0.22-14.77%481,57331.86%
LVS240816P000450002024-06-27 3:32PM EDT45.002.462.412.47-0.09-3.53%1681,68430.27%
LVS240816P000475002024-06-27 3:38PM EDT47.504.003.855.10-0.40-9.09%123246.00%
LVS240816P000500002024-06-26 9:33AM EDT50.005.886.007.000.00-118446.68%
LVS240816P000550002024-06-21 2:48PM EDT55.008.658.8512.800.00-1079.49%