Singapore markets close in 7 hours 40 minutes

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.82-0.21 (-0.45%)
At close: 04:00PM EDT
46.96 +0.14 (+0.30%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS250620C000250002024-04-18 10:12AM EDT25.0021.8022.8524.900.00-5010064.04%
LVS250620C000280002024-04-19 2:55PM EDT28.0019.580.000.000.00-110.00%
LVS250620C000300002024-04-19 1:18PM EDT30.0017.700.000.000.00-12510.00%
LVS250620C000330002024-03-11 9:34AM EDT33.0021.250.000.000.00-220.00%
LVS250620C000350002024-04-19 2:41PM EDT35.0013.670.000.000.00-20440.00%
LVS250620C000380002024-05-10 12:24PM EDT38.0012.3311.7512.450.00-25056041.28%
LVS250620C000400002024-05-14 10:30AM EDT40.0010.059.3511.000.00-457239.55%
LVS250620C000430002024-05-16 1:18PM EDT43.008.948.659.150.00-1838.18%
LVS250620C000450002024-05-10 11:18AM EDT45.008.157.808.000.00-1016037.20%
LVS250620C000470002024-05-09 1:47PM EDT47.007.356.756.950.00-1514836.32%
LVS250620C000500002024-05-14 10:39AM EDT50.005.205.355.600.00-449835.38%
LVS250620C000525002024-05-20 12:52PM EDT52.504.654.454.60-0.35-7.00%5128834.52%
LVS250620C000550002024-05-20 12:17PM EDT55.003.853.603.75+0.40+11.59%131,37533.81%
LVS250620C000575002024-05-15 1:48PM EDT57.503.102.943.05+0.35+12.73%165333.30%
LVS250620C000600002024-04-29 2:51PM EDT60.002.522.352.640.00-5914133.90%
LVS250620C000625002024-05-09 3:47PM EDT62.502.271.892.020.00-48955132.72%
LVS250620C000650002024-05-20 1:01PM EDT65.001.651.501.61-0.20-10.81%377132.32%
LVS250620C000700002024-05-20 3:01PM EDT70.001.040.971.05+0.02+1.96%2464032.03%
LVS250620C000750002024-04-18 9:46AM EDT75.000.880.600.750.00-9131032.59%
LVS250620C000800002024-05-15 10:36AM EDT80.000.360.340.610.00-26133.99%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS250620P000250002024-05-15 9:30AM EDT25.000.340.350.590.00-42043.75%
LVS250620P000280002024-05-16 11:14AM EDT28.000.660.600.840.00-33140.89%
LVS250620P000300002024-04-29 12:01PM EDT30.001.100.800.900.00-122937.31%
LVS250620P000330002024-05-20 10:25AM EDT33.001.201.221.32-0.25-17.24%117735.45%
LVS250620P000350002024-05-08 10:23AM EDT35.001.861.571.800.00-141335.32%
LVS250620P000380002024-05-20 1:37PM EDT38.002.282.252.34-0.09-3.80%1341,11332.61%
LVS250620P000400002024-05-17 11:23AM EDT40.002.682.802.900.00-31,05831.64%
LVS250620P000430002024-05-17 10:27AM EDT43.003.703.753.900.00-281,89430.19%
LVS250620P000450002024-05-17 10:27AM EDT45.004.454.504.700.00-2599729.29%
LVS250620P000470002024-05-13 3:12PM EDT47.005.405.355.600.00-179728.38%
LVS250620P000500002024-05-09 3:48PM EDT50.007.006.907.150.00-20062827.02%
LVS250620P000525002024-05-02 2:46PM EDT52.509.008.358.600.00-215525.72%
LVS250620P000550002024-05-02 2:35PM EDT55.0010.6510.0510.950.00-1210628.52%
LVS250620P000575002024-05-13 9:51AM EDT57.5011.7511.8013.050.00-29329.44%
LVS250620P000600002024-04-18 9:35AM EDT60.0014.6513.6014.750.00-177727.26%
LVS250620P000625002024-03-28 10:06AM EDT62.5012.6516.4517.850.00-52333.73%
LVS250620P000650002024-05-17 10:27AM EDT65.0017.7016.2519.400.00-22929.47%