New Zealand markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.25-0.82 (-1.86%)
At close: 04:00PM EDT
43.30 +0.05 (+0.12%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS241220C000350002024-04-19 9:33AM EDT35.0013.3012.9013.550.00-2176.64%
LVS241220C000375002024-05-30 12:08PM EDT37.508.006.708.15-0.65-7.51%5341.02%
LVS241220C000400002024-06-14 2:44PM EDT40.006.155.957.05-1.70-21.66%1417244.26%
LVS241220C000425002024-06-12 12:03PM EDT42.505.004.455.650.00-122542.94%
LVS241220C000450002024-06-14 9:44AM EDT45.003.522.653.40-0.18-4.86%251,55533.37%
LVS241220C000475002024-06-14 11:20AM EDT47.502.421.652.33-0.25-9.36%1152531.64%
LVS241220C000500002024-06-14 10:30AM EDT50.001.641.381.62-0.20-10.87%111,26631.13%
LVS241220C000525002024-06-14 12:20PM EDT52.501.340.841.14+0.04+3.08%346731.15%
LVS241220C000550002024-06-14 12:35PM EDT55.000.720.671.06-0.20-21.74%17734.42%
LVS241220C000575002024-06-10 3:01PM EDT57.500.450.430.71-0.25-35.71%21033.67%
LVS241220C000600002024-06-12 3:53PM EDT60.000.430.270.330.00-1212130.45%
LVS241220C000650002024-06-14 11:44AM EDT65.000.180.070.20-0.02-10.00%29032.37%
LVS241220C000700002024-06-14 11:45AM EDT70.000.160.050.16-0.01-5.88%24235.45%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS241220P000250002024-05-30 10:43AM EDT25.000.150.002.200.00-210069.21%
LVS241220P000275002024-06-12 10:54AM EDT27.500.200.000.900.00-2156.06%
LVS241220P000300002024-06-03 10:39AM EDT30.000.290.270.320.00-10011435.69%
LVS241220P000325002024-06-04 1:09PM EDT32.500.510.480.55-0.07-12.07%14234.08%
LVS241220P000350002024-06-14 1:49PM EDT35.000.830.820.90-0.10-10.75%433132.47%
LVS241220P000375002024-06-14 11:08AM EDT37.501.351.331.53-0.04-2.88%195932.23%
LVS241220P000400002024-06-14 11:40AM EDT40.002.012.052.15+0.15+8.06%351,18229.71%
LVS241220P000425002024-06-14 3:52PM EDT42.502.983.003.10+0.72+31.86%7098828.19%
LVS241220P000450002024-06-13 11:11AM EDT45.003.904.204.350.00-111,83326.93%
LVS241220P000475002024-06-04 12:59PM EDT47.505.654.705.900.00-41,24925.83%
LVS241220P000500002024-06-14 10:42AM EDT50.007.455.457.70+0.28+3.91%916524.59%
LVS241220P000525002024-06-05 2:30PM EDT52.509.438.0010.650.00-36433.88%
LVS241220P000550002024-06-05 1:51PM EDT55.0011.549.8513.000.00-1011436.57%
LVS241220P000600002024-05-14 2:54PM EDT60.0013.7015.6516.000.00-800.00%
LVS241220P000650002024-05-13 1:51PM EDT65.0018.1519.6021.900.00-8030.86%