Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620C00025000 | 2024-06-26 11:15AM EDT | 25.00 | 19.55 | 19.30 | 19.80 | -0.65 | -3.22% | 1 | 101 | 53.08% |
| LVS250620C00028000 | 2024-04-19 2:55PM EDT | 28.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LVS250620C00030000 | 2024-06-14 11:52AM EDT | 30.00 | 15.15 | 14.15 | 15.45 | 0.00 | - | 5 | 256 | 46.27% |
| LVS250620C00033000 | 2024-06-21 1:12PM EDT | 33.00 | 13.55 | 11.55 | 13.10 | 0.00 | - | 1 | 5 | 43.75% |
| LVS250620C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 11.30 | 11.30 | 11.55 | 0.00 | - | 5 | 311 | 41.68% |
| LVS250620C00038000 | 2024-06-20 11:05AM EDT | 38.00 | 10.25 | 9.25 | 9.50 | 0.00 | - | 153 | 761 | 39.72% |
| LVS250620C00040000 | 2024-06-13 2:15PM EDT | 40.00 | 8.50 | 8.00 | 8.25 | 0.00 | - | 252 | 822 | 38.55% |
| LVS250620C00043000 | 2024-06-14 1:25PM EDT | 43.00 | 6.36 | 6.30 | 6.55 | 0.00 | - | 3 | 334 | 36.89% |
| LVS250620C00045000 | 2024-06-21 1:03PM EDT | 45.00 | 6.35 | 5.30 | 5.50 | 0.00 | - | 10 | 197 | 35.62% |
| LVS250620C00047000 | 2024-06-24 1:59PM EDT | 47.00 | 5.15 | 4.45 | 4.65 | 0.00 | - | 100 | 180 | 34.97% |
| LVS250620C00050000 | 2024-06-26 1:37PM EDT | 50.00 | 3.43 | 3.45 | 3.55 | -0.52 | -13.16% | 14 | 533 | 34.03% |
| LVS250620C00052500 | 2024-06-26 2:22PM EDT | 52.50 | 2.74 | 2.59 | 2.85 | -0.26 | -8.67% | 2 | 339 | 33.67% |
| LVS250620C00055000 | 2024-06-26 1:22PM EDT | 55.00 | 2.15 | 2.11 | 2.19 | -0.19 | -8.12% | 10 | 1,471 | 32.81% |
| LVS250620C00057500 | 2024-06-12 3:36PM EDT | 57.50 | 1.82 | 1.63 | 1.72 | 0.00 | - | 8 | 657 | 32.50% |
| LVS250620C00060000 | 2024-06-26 12:24PM EDT | 60.00 | 1.30 | 1.26 | 1.34 | -0.39 | -23.08% | 10 | 203 | 32.20% |
| LVS250620C00062500 | 2024-05-24 2:26PM EDT | 62.50 | 1.51 | 1.36 | 1.50 | 0.00 | - | 79 | 577 | 35.99% |
| LVS250620C00065000 | 2024-06-10 10:51AM EDT | 65.00 | 1.00 | 0.75 | 1.02 | 0.00 | - | 1 | 792 | 33.99% |
| LVS250620C00070000 | 2024-06-24 11:40AM EDT | 70.00 | 0.57 | 0.00 | 0.54 | 0.00 | - | 2 | 642 | 32.35% |
| LVS250620C00075000 | 2024-05-28 2:34PM EDT | 75.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 1 | 311 | 32.59% |
| LVS250620C00080000 | 2024-06-21 11:24AM EDT | 80.00 | 0.30 | 0.13 | 0.29 | 0.00 | - | 2 | 62 | 34.23% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620P00025000 | 2024-06-21 11:23AM EDT | 25.00 | 0.41 | 0.41 | 0.46 | 0.00 | - | 2 | 34 | 39.60% |
| LVS250620P00028000 | 2024-06-25 1:52PM EDT | 28.00 | 0.67 | 0.67 | 0.74 | 0.00 | - | 1 | 37 | 37.43% |
| LVS250620P00030000 | 2024-06-21 12:39PM EDT | 30.00 | 0.80 | 0.94 | 0.97 | 0.00 | - | 2 | 44 | 35.82% |
| LVS250620P00033000 | 2024-06-24 11:03AM EDT | 33.00 | 1.25 | 1.38 | 1.53 | 0.00 | - | 10 | 570 | 34.52% |
| LVS250620P00035000 | 2024-06-25 1:45PM EDT | 35.00 | 1.82 | 1.84 | 1.97 | 0.00 | - | 1 | 434 | 33.37% |
| LVS250620P00038000 | 2024-06-25 2:09PM EDT | 38.00 | 2.61 | 2.58 | 2.84 | 0.00 | - | 362 | 2,024 | 31.98% |
| LVS250620P00040000 | 2024-06-24 11:26AM EDT | 40.00 | 3.00 | 3.35 | 3.50 | 0.00 | - | 5 | 1,362 | 30.76% |
| LVS250620P00043000 | 2024-06-21 3:00PM EDT | 43.00 | 3.90 | 4.50 | 4.70 | 0.00 | - | 365 | 2,262 | 29.02% |
| LVS250620P00045000 | 2024-06-21 2:13PM EDT | 45.00 | 4.75 | 5.45 | 5.75 | 0.00 | - | 17 | 1,019 | 28.47% |
| LVS250620P00047000 | 2024-06-24 12:31PM EDT | 47.00 | 6.00 | 6.55 | 6.80 | 0.00 | - | 2 | 787 | 27.22% |
| LVS250620P00050000 | 2024-06-18 10:44AM EDT | 50.00 | 8.27 | 8.40 | 8.75 | 0.00 | - | 5 | 628 | 26.22% |
| LVS250620P00052500 | 2024-05-21 2:22PM EDT | 52.50 | 8.80 | 8.85 | 11.90 | 0.00 | - | 15 | 149 | 34.11% |
| LVS250620P00055000 | 2024-05-02 2:35PM EDT | 55.00 | 10.65 | 9.00 | 12.20 | 0.00 | - | 12 | 106 | 21.51% |
| LVS250620P00057500 | 2024-05-13 9:51AM EDT | 57.50 | 11.75 | 13.55 | 14.35 | 0.00 | - | 2 | 93 | 20.12% |
| LVS250620P00060000 | 2024-06-03 10:52AM EDT | 60.00 | 15.55 | 16.35 | 16.75 | 0.00 | - | 1 | 77 | 20.80% |
| LVS250620P00062500 | 2024-03-28 10:06AM EDT | 62.50 | 12.65 | 16.45 | 17.85 | 0.00 | - | 5 | 23 | 0.00% |
| LVS250620P00065000 | 2024-06-05 12:01PM EDT | 65.00 | 21.57 | 21.25 | 21.50 | 0.00 | - | 1 | 6 | 16.60% |
© 2024 Yahoo. All rights reserved.