Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620C00025000 | 2024-04-18 10:12AM EDT | 25.00 | 21.80 | 22.85 | 24.90 | 0.00 | - | 50 | 100 | 64.04% |
| LVS250620C00028000 | 2024-04-19 2:55PM EDT | 28.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LVS250620C00030000 | 2024-04-19 1:18PM EDT | 30.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| LVS250620C00033000 | 2024-03-11 9:34AM EDT | 33.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LVS250620C00035000 | 2024-04-19 2:41PM EDT | 35.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 0.00% |
| LVS250620C00038000 | 2024-05-10 12:24PM EDT | 38.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| LVS250620C00040000 | 2024-05-14 10:30AM EDT | 40.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS250620C00043000 | 2024-05-16 1:18PM EDT | 43.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250620C00045000 | 2024-05-10 11:18AM EDT | 45.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS250620C00047000 | 2024-05-09 1:47PM EDT | 47.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.10% |
| LVS250620C00050000 | 2024-05-14 10:39AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LVS250620C00052500 | 2024-05-20 12:52PM EDT | 52.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| LVS250620C00055000 | 2024-05-20 12:17PM EDT | 55.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LVS250620C00057500 | 2024-05-20 10:05AM EDT | 57.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS250620C00060000 | 2024-04-29 2:51PM EDT | 60.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| LVS250620C00062500 | 2024-05-09 3:47PM EDT | 62.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| LVS250620C00065000 | 2024-05-20 1:01PM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LVS250620C00070000 | 2024-05-20 3:01PM EDT | 70.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LVS250620C00075000 | 2024-04-18 9:46AM EDT | 75.00 | 0.88 | 0.60 | 0.75 | 0.00 | - | 91 | 310 | 32.59% |
| LVS250620C00080000 | 2024-05-15 10:36AM EDT | 80.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620P00025000 | 2024-05-15 9:30AM EDT | 25.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LVS250620P00028000 | 2024-05-16 11:14AM EDT | 28.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LVS250620P00030000 | 2024-04-29 12:01PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LVS250620P00033000 | 2024-05-20 10:25AM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS250620P00035000 | 2024-05-08 10:23AM EDT | 35.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS250620P00038000 | 2024-05-20 1:37PM EDT | 38.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| LVS250620P00040000 | 2024-05-17 11:23AM EDT | 40.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LVS250620P00043000 | 2024-05-17 10:27AM EDT | 43.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| LVS250620P00045000 | 2024-05-17 10:27AM EDT | 45.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| LVS250620P00047000 | 2024-05-13 3:12PM EDT | 47.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250620P00050000 | 2024-05-09 3:48PM EDT | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| LVS250620P00052500 | 2024-05-02 2:46PM EDT | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS250620P00055000 | 2024-05-02 2:35PM EDT | 55.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS250620P00057500 | 2024-05-13 9:51AM EDT | 57.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS250620P00060000 | 2024-04-18 9:35AM EDT | 60.00 | 14.65 | 13.60 | 14.75 | 0.00 | - | 17 | 77 | 27.26% |
| LVS250620P00062500 | 2024-03-28 10:06AM EDT | 62.50 | 12.65 | 16.45 | 17.85 | 0.00 | - | 5 | 23 | 33.73% |
| LVS250620P00065000 | 2024-05-17 10:27AM EDT | 65.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.