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:55.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240419C000550002024-04-12 3:50PM EDT2024-04-190.170.150.18-0.20-54.05%5,0846,21752.54%
LVS240426C000550002024-04-12 2:57PM EDT2024-04-260.290.280.30-0.24-45.28%18240642.48%
LVS240503C000550002024-04-12 9:46AM EDT2024-05-030.520.400.44-0.09-14.75%111839.01%
LVS240510C000550002024-04-10 2:53PM EDT2024-05-100.830.471.390.00-32255.40%
LVS240517C000550002024-04-12 3:40PM EDT2024-05-170.630.640.68-0.28-30.77%1,5086,79835.40%
LVS240524C000550002024-04-12 2:00PM EDT2024-05-240.770.620.960.00-27527637.50%
LVS240531C000550002024-04-12 1:46PM EDT2024-05-310.920.811.080.00-1036.62%
LVS240621C000550002024-04-12 2:39PM EDT2024-06-211.201.221.25-0.45-27.27%612,73732.81%
LVS240920C000550002024-04-11 3:42PM EDT2024-09-203.352.792.860.00-12264634.58%
LVS250117C000550002024-04-12 3:10PM EDT2025-01-174.474.504.60-0.63-12.35%692,97236.26%
LVS250620C000550002024-04-12 2:14PM EDT2025-06-206.206.106.90-0.80-11.43%69639.61%
LVS260116C000550002024-04-11 10:20AM EDT2026-01-168.508.009.200.00-139541.14%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS240419P000550002024-04-12 9:43AM EDT2024-04-194.854.604.75+0.75+18.29%31,44553.71%
LVS240426P000550002024-04-03 1:51PM EDT2024-04-262.403.855.750.00-333273.49%
LVS240503P000550002024-03-22 1:02PM EDT2024-05-035.213.856.400.00-10574.71%
LVS240510P000550002024-04-08 2:19PM EDT2024-05-103.644.156.700.00-1270.22%
LVS240517P000550002024-04-12 2:48PM EDT2024-05-175.305.155.25+1.20+29.27%61,08035.40%
LVS240621P000550002024-04-12 2:00PM EDT2024-06-215.704.555.65+1.22+27.23%2002,54030.57%
LVS240920P000550002024-04-05 11:35AM EDT2024-09-205.156.656.750.00-293229.25%
LVS250117P000550002024-04-12 1:12PM EDT2025-01-177.857.807.90+0.85+12.14%31,77428.97%
LVS250620P000550002024-04-11 1:04PM EDT2025-06-208.358.859.150.00-29429.04%
LVS260116P000550002024-02-28 12:36PM EDT2026-01-168.758.2511.150.00-12131.34%