Singapore markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.43-1.18 (-2.29%)
At close: 04:00PM EDT
50.47 +0.04 (+0.08%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240419C000450002024-04-12 12:19PM EDT2024-04-195.964.006.65-3.04-33.78%31,458132.91%
LVS240426C000450002024-04-04 9:58AM EDT2024-04-268.825.605.800.00-2251.27%
LVS240517C000450002024-04-12 3:20PM EDT2024-05-175.955.956.05-1.60-21.19%1,2601,26241.85%
LVS240621C000450002024-04-12 9:40AM EDT2024-06-216.735.756.65-0.92-12.03%252,86439.19%
LVS240920C000450002024-04-04 10:56AM EDT2024-09-2010.737.959.350.00-13249.98%
LVS250117C000450002024-04-11 3:11PM EDT2025-01-1710.659.509.750.00-270940.42%
LVS250620C000450002024-04-08 12:50PM EDT2025-06-2012.8010.3511.300.00-11440.41%
LVS260116C000450002024-04-12 11:18AM EDT2026-01-1613.4012.4513.50-0.10-0.74%143542.40%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240419P000450002024-04-12 1:55PM EDT2024-04-190.120.100.13+0.02+20.00%341,79960.35%
LVS240426P000450002024-04-09 12:13PM EDT2024-04-260.110.170.200.00-101547.07%
LVS240503P000450002024-03-26 11:48AM EDT2024-05-030.330.260.290.00-15015942.19%
LVS240510P000450002024-04-10 2:48PM EDT2024-05-100.270.370.41+0.27--840.53%
LVS240517P000450002024-04-12 1:36PM EDT2024-05-170.490.470.49+0.14+40.00%4576338.38%
LVS240524P000450002024-04-12 3:24PM EDT2024-05-240.590.380.61+0.13+28.26%101237.89%
LVS240531P000450002024-04-12 12:26PM EDT2024-05-310.600.581.460.00-10051.27%
LVS240621P000450002024-04-12 3:08PM EDT2024-06-210.910.860.91+0.27+42.19%663,15934.33%
LVS240920P000450002024-04-10 3:08PM EDT2024-09-201.701.972.030.00-139233.42%
LVS250117P000450002024-04-10 3:54PM EDT2025-01-172.763.153.250.00-43,03933.50%
LVS250620P000450002024-04-10 3:33PM EDT2025-06-203.854.154.400.00-2749232.89%
LVS260116P000450002024-04-05 11:47AM EDT2026-01-164.754.405.600.00-224832.05%