Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116C00025000 | 2024-04-24 11:06AM EDT | 25.00 | 21.90 | 21.65 | 22.90 | 0.00 | - | 2 | 24 | 47.71% |
| LVS260116C00028000 | 2024-03-04 11:44AM EDT | 28.00 | 25.02 | 25.00 | 30.00 | 0.00 | - | 1 | 40 | 96.03% |
| LVS260116C00030000 | 2024-04-26 12:36PM EDT | 30.00 | 18.20 | 18.40 | 19.50 | 0.00 | - | 1 | 24 | 48.57% |
| LVS260116C00033000 | 2024-04-26 3:09PM EDT | 33.00 | 16.01 | 16.00 | 17.20 | 0.00 | - | 1 | 20 | 45.85% |
| LVS260116C00035000 | 2024-05-16 9:35AM EDT | 35.00 | 15.02 | 14.25 | 15.95 | 0.00 | - | 7 | 94 | 45.45% |
| LVS260116C00038000 | 2024-05-17 12:01PM EDT | 38.00 | 14.21 | 12.20 | 15.00 | 0.00 | - | 20 | 89 | 48.94% |
| LVS260116C00040000 | 2024-05-21 11:03AM EDT | 40.00 | 12.15 | 11.75 | 12.15 | -0.35 | -2.80% | 2 | 320 | 39.75% |
| LVS260116C00043000 | 2024-04-25 1:02PM EDT | 43.00 | 10.22 | 9.60 | 11.30 | 0.00 | - | 1 | 59 | 42.47% |
| LVS260116C00045000 | 2024-05-21 2:55PM EDT | 45.00 | 9.20 | 8.15 | 9.35 | -0.70 | -7.07% | 26 | 527 | 37.63% |
| LVS260116C00047000 | 2024-05-20 10:38AM EDT | 47.00 | 8.93 | 8.00 | 8.80 | 0.00 | - | 2 | 348 | 38.78% |
| LVS260116C00050000 | 2024-05-21 11:03AM EDT | 50.00 | 7.15 | 6.65 | 7.05 | -0.15 | -2.05% | 57 | 635 | 36.01% |
| LVS260116C00052500 | 2024-05-21 10:19AM EDT | 52.50 | 6.10 | 5.70 | 6.95 | -0.50 | -7.58% | 2 | 7,357 | 39.01% |
| LVS260116C00055000 | 2024-05-21 3:37PM EDT | 55.00 | 5.18 | 4.90 | 5.90 | +0.18 | +3.60% | 50 | 445 | 37.63% |
| LVS260116C00057500 | 2024-05-16 11:54AM EDT | 57.50 | 5.00 | 4.15 | 5.25 | 0.00 | - | 5 | 103 | 37.62% |
| LVS260116C00060000 | 2024-05-21 3:51PM EDT | 60.00 | 3.70 | 3.55 | 4.75 | -0.45 | -10.84% | 2 | 7,596 | 37.96% |
| LVS260116C00062500 | 2024-05-08 11:21AM EDT | 62.50 | 3.60 | 2.99 | 3.70 | 0.00 | - | 2 | 46 | 35.51% |
| LVS260116C00065000 | 2024-05-20 11:34AM EDT | 65.00 | 3.00 | 2.50 | 2.78 | 0.00 | - | 1 | 312 | 33.15% |
| LVS260116C00070000 | 2024-05-15 9:34AM EDT | 70.00 | 2.00 | 1.72 | 2.12 | 0.00 | - | 1 | 256 | 33.26% |
| LVS260116C00075000 | 2024-05-15 9:34AM EDT | 75.00 | 1.40 | 1.17 | 1.50 | 0.00 | - | 1 | 37 | 32.59% |
| LVS260116C00080000 | 2024-05-17 12:47PM EDT | 80.00 | 1.20 | 0.78 | 1.25 | 0.00 | - | 1 | 83 | 33.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116P00025000 | 2024-04-25 2:31PM EDT | 25.00 | 0.96 | 0.73 | 0.83 | 0.00 | - | 9 | 176 | 38.21% |
| LVS260116P00028000 | 2024-05-17 12:39PM EDT | 28.00 | 1.11 | 1.10 | 1.21 | 0.00 | - | 4 | 12 | 36.43% |
| LVS260116P00030000 | 2024-05-15 1:27PM EDT | 30.00 | 1.54 | 1.40 | 1.53 | 0.00 | - | 1 | 534 | 35.38% |
| LVS260116P00033000 | 2024-05-21 10:30AM EDT | 33.00 | 2.03 | 1.97 | 5.00 | -0.85 | -29.51% | 2 | 35 | 52.00% |
| LVS260116P00035000 | 2024-05-21 10:24AM EDT | 35.00 | 2.48 | 2.43 | 2.62 | 0.00 | - | 1 | 569 | 33.11% |
| LVS260116P00038000 | 2024-05-21 10:58AM EDT | 38.00 | 3.30 | 3.20 | 3.50 | -0.15 | -4.35% | 1 | 243 | 31.95% |
| LVS260116P00040000 | 2024-05-21 11:43AM EDT | 40.00 | 3.95 | 3.85 | 4.95 | -0.15 | -3.66% | 1 | 215 | 34.96% |
| LVS260116P00043000 | 2024-05-21 11:09AM EDT | 43.00 | 5.05 | 4.90 | 5.25 | -0.20 | -3.81% | 1 | 689 | 29.60% |
| LVS260116P00045000 | 2024-05-20 11:12AM EDT | 45.00 | 5.65 | 5.70 | 6.10 | 0.00 | - | 1 | 427 | 28.74% |
| LVS260116P00047000 | 2024-05-21 11:44AM EDT | 47.00 | 6.80 | 6.60 | 7.10 | -0.05 | -0.73% | 1 | 390 | 28.15% |
| LVS260116P00050000 | 2024-05-21 10:15AM EDT | 50.00 | 8.25 | 8.15 | 8.75 | +0.10 | +1.23% | 22 | 523 | 27.23% |
| LVS260116P00052500 | 2024-05-16 11:24AM EDT | 52.50 | 9.75 | 9.60 | 10.05 | 0.00 | - | 1 | 188 | 25.50% |
| LVS260116P00055000 | 2024-05-07 9:30AM EDT | 55.00 | 11.13 | 11.25 | 12.50 | 0.00 | - | 1 | 26 | 28.25% |
| LVS260116P00057500 | 2024-03-27 11:04AM EDT | 57.50 | 11.20 | 13.55 | 14.35 | 0.00 | - | 15 | 119 | 27.97% |
| LVS260116P00060000 | 2024-04-30 12:55PM EDT | 60.00 | 16.32 | 14.15 | 15.40 | 0.00 | - | 20 | 35 | 23.06% |
| LVS260116P00065000 | 2024-05-07 1:15PM EDT | 65.00 | 18.47 | 17.80 | 20.35 | 0.00 | - | 70 | 81 | 26.65% |
| LVS260116P00070000 | 2024-03-11 3:43PM EDT | 70.00 | 18.90 | 18.25 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| LVS260116P00075000 | 2024-03-12 11:40AM EDT | 75.00 | 21.95 | 22.25 | 24.20 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.