Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 20.75 | 23.55 | 0.00 | - | 50 | 100 | 58.30% |
| LVS250620C00028000 | 2024-04-19 2:55PM EDT | 28.00 | 19.58 | 19.95 | 20.50 | 0.00 | - | 1 | 1 | 49.52% |
| LVS250620C00030000 | 2024-04-19 1:18PM EDT | 30.00 | 17.70 | 17.15 | 19.60 | 0.00 | - | 1 | 251 | 54.77% |
| 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 | 13.35 | 15.65 | 0.00 | - | 20 | 44 | 49.28% |
| LVS250620C00038000 | 2024-04-30 2:36PM EDT | 38.00 | 10.83 | 11.15 | 12.85 | 0.00 | - | 315 | 323 | 42.69% |
| LVS250620C00040000 | 2024-05-02 3:52PM EDT | 40.00 | 11.15 | 11.05 | 11.55 | 0.00 | - | 12 | 572 | 41.75% |
| LVS250620C00043000 | 2024-04-29 9:46AM EDT | 43.00 | 8.89 | 9.20 | 9.70 | 0.00 | - | 1 | 7 | 40.17% |
| LVS250620C00045000 | 2024-04-30 3:50PM EDT | 45.00 | 6.70 | 7.55 | 8.60 | 0.00 | - | 1 | 160 | 39.37% |
| LVS250620C00047000 | 2024-05-01 12:11PM EDT | 47.00 | 6.10 | 7.15 | 7.55 | 0.00 | - | 13 | 133 | 38.44% |
| LVS250620C00050000 | 2024-05-03 10:06AM EDT | 50.00 | 5.92 | 5.80 | 6.20 | -0.05 | -0.84% | 7 | 498 | 37.49% |
| LVS250620C00052500 | 2024-05-03 1:23PM EDT | 52.50 | 5.00 | 4.90 | 5.15 | +1.00 | +25.00% | 31 | 223 | 36.44% |
| LVS250620C00055000 | 2024-05-03 3:20PM EDT | 55.00 | 4.22 | 4.05 | 4.25 | +1.01 | +31.46% | 4 | 301 | 35.56% |
| LVS250620C00057500 | 2024-05-02 2:56PM EDT | 57.50 | 3.47 | 3.35 | 3.70 | 0.00 | - | 1 | 598 | 35.99% |
| LVS250620C00060000 | 2024-04-29 2:51PM EDT | 60.00 | 2.52 | 2.72 | 3.05 | 0.00 | - | 59 | 141 | 35.39% |
| LVS250620C00062500 | 2024-04-19 10:11AM EDT | 62.50 | 2.12 | 2.25 | 2.50 | 0.00 | - | 1 | 287 | 34.86% |
| LVS250620C00065000 | 2024-05-03 1:14PM EDT | 65.00 | 1.95 | 1.85 | 2.01 | +0.01 | +0.52% | 10 | 596 | 34.22% |
| LVS250620C00070000 | 2024-05-02 3:50PM EDT | 70.00 | 1.31 | 0.94 | 1.37 | 0.00 | - | 31 | 638 | 33.86% |
| LVS250620C00075000 | 2024-04-18 9:46AM EDT | 75.00 | 0.88 | 0.45 | 0.96 | 0.00 | - | 91 | 310 | 33.90% |
| LVS250620C00080000 | 2024-04-23 3:23PM EDT | 80.00 | 0.44 | 0.25 | 0.65 | 0.00 | - | 2 | 67 | 33.67% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620P00025000 | 2024-04-18 3:27PM EDT | 25.00 | 0.57 | 0.51 | 0.59 | 0.00 | - | 4 | 15 | 42.82% |
| LVS250620P00028000 | 2024-05-02 10:00AM EDT | 28.00 | 0.95 | 0.80 | 0.88 | 0.00 | - | 8 | 28 | 40.60% |
| LVS250620P00030000 | 2024-04-29 12:01PM EDT | 30.00 | 1.10 | 1.03 | 1.15 | 0.00 | - | 12 | 29 | 39.48% |
| LVS250620P00033000 | 2024-04-26 3:36PM EDT | 33.00 | 1.64 | 1.46 | 1.66 | 0.00 | - | 100 | 171 | 37.87% |
| LVS250620P00035000 | 2024-04-30 12:48PM EDT | 35.00 | 2.24 | 1.83 | 2.07 | 0.00 | - | 9 | 412 | 36.76% |
| LVS250620P00038000 | 2024-05-02 2:30PM EDT | 38.00 | 2.73 | 2.46 | 2.83 | -0.04 | -1.44% | 59 | 1,099 | 35.27% |
| LVS250620P00040000 | 2024-04-29 3:14PM EDT | 40.00 | 3.55 | 2.30 | 3.45 | 0.00 | - | 174 | 1,055 | 34.40% |
| LVS250620P00043000 | 2024-05-02 9:30AM EDT | 43.00 | 4.75 | 3.85 | 4.45 | 0.00 | - | 3 | 1,680 | 32.64% |
| LVS250620P00045000 | 2024-04-26 2:31PM EDT | 45.00 | 5.45 | 4.95 | 5.25 | 0.00 | - | 35 | 752 | 31.63% |
| LVS250620P00047000 | 2024-05-02 12:17PM EDT | 47.00 | 6.20 | 5.80 | 6.15 | 0.00 | - | 4 | 599 | 30.66% |
| LVS250620P00050000 | 2024-04-18 11:26AM EDT | 50.00 | 7.60 | 7.25 | 7.65 | 0.00 | - | 45 | 448 | 29.08% |
| LVS250620P00052500 | 2024-05-02 2:46PM EDT | 52.50 | 9.00 | 8.80 | 9.10 | 0.00 | - | 2 | 155 | 27.91% |
| LVS250620P00055000 | 2024-05-02 2:35PM EDT | 55.00 | 10.65 | 10.30 | 10.75 | 0.00 | - | 12 | 106 | 26.98% |
| LVS250620P00057500 | 2024-04-23 11:26AM EDT | 57.50 | 12.68 | 11.15 | 12.50 | 0.00 | - | 6 | 91 | 25.77% |
| LVS250620P00060000 | 2024-04-18 9:35AM EDT | 60.00 | 14.65 | 13.15 | 14.40 | 0.00 | - | 17 | 77 | 24.55% |
| LVS250620P00062500 | 2024-03-28 10:06AM EDT | 62.50 | 12.65 | 16.45 | 17.85 | 0.00 | - | 5 | 23 | 33.22% |
| LVS250620P00065000 | 2024-04-22 10:14AM EDT | 65.00 | 18.11 | 16.45 | 20.35 | 0.00 | - | 4 | 25 | 35.61% |
© 2024 Yahoo. All rights reserved.