New Zealand markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.81-0.56 (-1.26%)
At close: 04:00PM EDT
43.72 -0.09 (-0.21%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS241220C000350002024-06-26 2:21PM EDT35.009.950.000.000.00-200.00%
LVS241220C000375002024-06-26 10:38AM EDT37.508.250.000.000.00-200.00%
LVS241220C000400002024-06-26 9:50AM EDT40.006.300.000.000.00-100.00%
LVS241220C000425002024-06-26 12:38PM EDT42.504.630.000.000.00-600.00%
LVS241220C000450002024-06-26 1:23PM EDT45.003.400.000.000.00-6700.78%
LVS241220C000475002024-06-24 3:19PM EDT47.503.000.000.000.00-1103.13%
LVS241220C000500002024-06-26 1:08PM EDT50.001.650.000.000.00-3506.25%
LVS241220C000525002024-06-25 2:07PM EDT52.501.280.000.000.00-206.25%
LVS241220C000550002024-06-26 2:03PM EDT55.000.730.000.000.00-606.25%
LVS241220C000575002024-06-26 11:25AM EDT57.500.510.000.000.00-106.25%
LVS241220C000600002024-06-25 3:39PM EDT60.000.360.000.000.00-34012.50%
LVS241220C000650002024-06-24 10:09AM EDT65.000.190.000.000.00-1012.50%
LVS241220C000700002024-06-25 11:20AM EDT70.000.150.000.000.00-2012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS241220P000250002024-06-25 11:22AM EDT25.000.120.000.000.00-2025.00%
LVS241220P000275002024-06-25 11:21AM EDT27.500.210.000.000.00-2012.50%
LVS241220P000300002024-06-25 11:20AM EDT30.000.270.000.000.00-2012.50%
LVS241220P000325002024-06-26 11:29AM EDT32.500.480.000.000.00-2012.50%
LVS241220P000350002024-06-26 10:08AM EDT35.000.780.000.000.00-206.25%
LVS241220P000375002024-06-26 2:54PM EDT37.501.280.000.000.00-4206.25%
LVS241220P000400002024-06-26 1:32PM EDT40.001.980.000.000.00-14603.13%
LVS241220P000425002024-06-26 10:55AM EDT42.502.880.000.000.00-22101.56%
LVS241220P000450002024-06-26 3:55PM EDT45.003.980.000.000.00-10400.00%
LVS241220P000475002024-06-26 3:34PM EDT47.505.550.000.000.00-9400.00%
LVS241220P000500002024-06-24 1:38PM EDT50.006.600.000.000.00-100.00%
LVS241220P000525002024-06-05 2:30PM EDT52.509.430.000.000.00-3600.00%
LVS241220P000550002024-06-05 1:51PM EDT55.0011.540.000.000.00-1000.00%
LVS241220P000600002024-05-14 2:54PM EDT60.0013.7015.6516.000.00-800.00%
LVS241220P000650002024-05-13 1:51PM EDT65.0018.1519.6021.900.00-8043.29%