Singapore markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.88+0.08 (+0.18%)
At close: 04:00PM EDT
45.00 +0.12 (+0.27%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240920C000250002024-05-03 11:28AM EDT25.0021.7419.8022.300.00-21292.53%
LVS240920C000300002024-02-12 1:40PM EDT30.0025.3822.0026.450.00--5196.02%
LVS240920C000350002024-05-17 12:38PM EDT35.0013.2010.2512.000.00-1750.88%
LVS240920C000400002024-05-23 1:55PM EDT40.006.405.257.350.00-316946.68%
LVS240920C000410002024-05-23 2:00PM EDT41.005.705.506.050.00-2942,59838.94%
LVS240920C000420002024-05-24 11:54AM EDT42.005.104.855.20-1.75-25.55%99436.22%
LVS240920C000430002024-05-24 1:35PM EDT43.004.304.205.30-1.74-28.81%17943.02%
LVS240920C000440002024-05-24 2:25PM EDT44.003.653.604.250.00-12237.55%
LVS240920C000450002024-05-24 11:49AM EDT45.003.303.053.20+0.20+6.45%1139331.89%
LVS240920C000460002024-05-24 10:47AM EDT46.002.732.562.84+0.12+4.60%170632.61%
LVS240920C000470002024-05-24 11:52AM EDT47.002.372.202.25+0.12+5.33%250030.62%
LVS240920C000480002024-05-24 11:03AM EDT48.001.951.802.05+0.12+6.56%234632.03%
LVS240920C000490002024-05-23 3:54PM EDT49.001.601.491.630.00-4181330.80%
LVS240920C000500002024-05-24 3:38PM EDT50.001.241.201.330.00-122,69030.35%
LVS240920C000525002024-05-24 1:20PM EDT52.500.760.690.85+0.05+7.04%131,97030.54%
LVS240920C000550002024-05-23 3:52PM EDT55.000.480.371.010.00-241,53138.04%
LVS240920C000575002024-05-23 10:23AM EDT57.500.280.200.250.00-360529.05%
LVS240920C000600002024-05-24 2:15PM EDT60.000.140.090.16-0.02-12.50%20050229.88%
LVS240920C000625002024-05-22 11:57AM EDT62.500.200.040.200.00-217134.52%
LVS240920C000650002024-05-22 12:02PM EDT65.000.130.020.230.00-276338.67%
LVS240920C000700002024-05-23 10:24AM EDT70.000.110.010.210.00-111,66443.75%
LVS240920C000750002024-04-18 12:37PM EDT75.000.080.010.210.00-24049.02%
LVS240920C000800002024-04-09 2:55PM EDT80.000.110.010.200.00-5653.32%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240920P000250002024-05-23 2:09PM EDT25.000.030.002.040.00-2488.67%
LVS240920P000300002024-05-23 1:55PM EDT30.000.160.040.48-0.07-30.43%214053.32%
LVS240920P000350002024-05-23 11:05AM EDT35.000.260.250.400.00-235734.91%
LVS240920P000400002024-05-24 3:59PM EDT40.001.000.751.04+0.01+1.01%443,64329.42%
LVS240920P000410002024-05-23 1:08PM EDT41.001.231.031.270.00-26081628.59%
LVS240920P000420002024-05-21 2:45PM EDT42.001.181.341.560.00-258027.98%
LVS240920P000430002024-05-24 3:53PM EDT43.001.861.662.64+0.11+6.29%41,49935.03%
LVS240920P000440002024-05-23 2:54PM EDT44.002.382.252.300.00-8531126.88%
LVS240920P000450002024-05-24 11:16AM EDT45.002.632.702.75-0.15-5.40%12,15126.31%
LVS240920P000460002024-05-24 11:26AM EDT46.003.103.203.30-0.05-1.59%785926.15%
LVS240920P000470002024-05-23 10:10AM EDT47.003.453.753.850.00-671,22625.42%
LVS240920P000480002024-05-23 10:39AM EDT48.004.154.354.500.00-131,34025.12%
LVS240920P000490002024-05-22 10:35AM EDT49.004.445.055.200.00-146724.78%
LVS240920P000500002024-05-23 1:37PM EDT50.005.755.806.950.00-891,22235.84%
LVS240920P000525002024-05-17 11:06AM EDT52.506.057.759.600.00-175744.14%
LVS240920P000550002024-04-19 12:04PM EDT55.009.688.158.650.00-2051,1500.00%
LVS240920P000575002024-05-15 9:37AM EDT57.5011.4510.5514.800.00-9057.84%
LVS240920P000600002024-04-03 3:11PM EDT60.007.8411.0015.750.00-27341.14%
LVS240920P000625002024-03-12 3:28PM EDT62.5010.4010.6012.450.00-1420.00%
LVS240920P000650002024-05-08 9:41AM EDT65.0018.4518.0522.300.00-2071.80%