Advertisement
U.S. markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
51.70+0.22 (+0.43%)
At close: 04:00PM EDT
51.70 0.00 (0.00%)
After hours: 07:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240405C000400002024-03-25 12:53PM EDT40.0010.3511.3511.900.00-109112.31%
LVS240405C000480002024-03-27 2:56PM EDT48.003.323.454.100.00-11155.08%
LVS240405C000485002024-03-26 2:54PM EDT48.502.712.593.850.00-1361.52%
LVS240405C000490002024-03-28 3:39PM EDT49.002.912.573.40+0.36+14.12%241558.01%
LVS240405C000495002024-03-27 3:37PM EDT49.502.161.922.900.00-1752.20%
LVS240405C000500002024-03-28 3:49PM EDT50.002.031.952.23+0.29+16.67%511339.70%
LVS240405C000510002024-03-28 3:59PM EDT51.001.341.321.39+0.22+19.64%7952,11633.01%
LVS240405C000520002024-03-28 3:59PM EDT52.000.770.720.76+0.12+18.46%1,90240029.44%
LVS240405C000530002024-03-28 3:59PM EDT53.000.370.350.39+0.04+12.12%1,42623728.91%
LVS240405C000540002024-03-28 3:59PM EDT54.000.180.160.18+0.02+12.50%6437828.81%
LVS240405C000550002024-03-28 3:36PM EDT55.000.070.070.09-0.02-22.22%4827130.08%
LVS240405C000560002024-03-28 2:40PM EDT56.000.060.020.07+0.04+200.00%234734.57%
LVS240405C000570002024-03-28 3:50PM EDT57.000.100.010.09+0.08+400.00%13730142.58%
LVS240405C000580002024-03-28 3:45PM EDT58.000.030.000.13-0.26-89.66%20252.44%
LVS240405C000590002024-03-27 12:49PM EDT59.000.010.000.270.00-121358.79%
LVS240405C000600002024-03-13 3:13PM EDT60.000.130.000.750.00-11483.01%
LVS240405C000610002024-02-27 2:18PM EDT61.000.200.000.750.00-2289.36%
LVS240405C000650002024-02-29 3:51PM EDT65.000.080.000.400.00--197.46%
LVS240405C000660002024-02-27 3:47PM EDT66.000.230.000.040.00--270.31%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS240405P000400002024-03-28 3:59PM EDT40.000.030.000.230.00-105100.39%
LVS240405P000420002024-03-04 11:36AM EDT42.000.090.000.740.00-11110.55%
LVS240405P000430002024-03-19 11:38AM EDT43.000.060.000.470.00-2289.65%
LVS240405P000440002024-03-25 1:10PM EDT44.000.040.010.450.00-20010680.47%
LVS240405P000450002024-03-25 1:11PM EDT45.000.050.010.400.00-2003769.73%
LVS240405P000460002024-03-26 2:56PM EDT46.000.030.010.320.00-11457.81%
LVS240405P000465002024-03-26 12:52PM EDT46.500.060.000.630.00-66764.55%
LVS240405P000470002024-03-27 11:27AM EDT47.000.060.020.590.00-308259.28%
LVS240405P000475002024-03-26 12:58PM EDT47.500.100.000.130.00-1442.58%
LVS240405P000480002024-03-28 3:42PM EDT48.000.080.060.25-0.02-20.00%18127546.78%
LVS240405P000485002024-03-28 3:54PM EDT48.500.110.080.18-0.05-31.25%124437.99%
LVS240405P000490002024-03-28 3:53PM EDT49.000.130.120.23-0.09-40.91%6121436.52%
LVS240405P000495002024-03-28 3:59PM EDT49.500.250.260.33-0.03-10.71%43724136.72%
LVS240405P000500002024-03-28 3:59PM EDT50.000.370.370.74-0.02-5.13%2,63026247.71%
LVS240405P000510002024-03-28 3:59PM EDT51.000.580.560.69-0.17-22.67%5881,52633.01%
LVS240405P000520002024-03-28 3:59PM EDT52.001.000.951.06-0.29-22.48%1,74033329.49%
LVS240405P000530002024-03-28 3:41PM EDT53.001.631.411.87-0.52-24.19%1423135.60%
LVS240405P000540002024-03-27 1:27PM EDT54.002.922.012.810.00-33243.65%
LVS240405P000550002024-03-26 3:11PM EDT55.004.062.983.600.00-1043.07%
LVS240405P000560002024-02-27 3:47PM EDT56.003.554.104.650.00-2153.52%
LVS240405P000570002024-02-27 3:54PM EDT57.004.304.306.850.00--156.64%