Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
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 | 20.60 | 25.05 | 0.00 | - | 2 | 24 | 61.32% |
| LVS260116C00028000 | 2024-03-04 11:44AM EDT | 28.00 | 25.02 | 25.00 | 30.00 | 0.00 | - | 1 | 40 | 91.06% |
| LVS260116C00030000 | 2024-04-26 12:36PM EDT | 30.00 | 18.20 | 19.10 | 21.45 | 0.00 | - | 1 | 24 | 57.54% |
| LVS260116C00033000 | 2024-04-26 3:09PM EDT | 33.00 | 16.01 | 16.50 | 18.15 | 0.00 | - | 1 | 20 | 47.99% |
| LVS260116C00035000 | 2024-04-23 1:10PM EDT | 35.00 | 15.50 | 15.65 | 15.90 | 0.00 | - | 2 | 89 | 41.87% |
| LVS260116C00038000 | 2024-05-02 3:23PM EDT | 38.00 | 13.89 | 13.65 | 13.95 | 0.00 | - | 1 | 69 | 40.67% |
| LVS260116C00040000 | 2024-05-01 9:58AM EDT | 40.00 | 11.50 | 12.45 | 12.70 | 0.00 | - | 1 | 324 | 39.77% |
| LVS260116C00043000 | 2024-04-25 1:02PM EDT | 43.00 | 10.22 | 10.25 | 11.05 | 0.00 | - | 1 | 59 | 38.95% |
| LVS260116C00045000 | 2024-05-03 1:29PM EDT | 45.00 | 9.96 | 9.80 | 9.95 | +0.07 | +0.71% | 1 | 530 | 38.06% |
| LVS260116C00047000 | 2024-04-30 3:49PM EDT | 47.00 | 7.50 | 7.95 | 9.00 | 0.00 | - | 1 | 347 | 37.56% |
| LVS260116C00050000 | 2024-05-03 9:46AM EDT | 50.00 | 7.70 | 7.35 | 7.70 | 0.00 | - | 14 | 674 | 36.84% |
| LVS260116C00052500 | 2024-05-03 3:00PM EDT | 52.50 | 6.67 | 6.20 | 6.70 | +0.12 | +1.83% | 3 | 7,353 | 36.16% |
| LVS260116C00055000 | 2024-05-02 3:13PM EDT | 55.00 | 5.81 | 5.65 | 5.85 | 0.00 | - | 49 | 448 | 35.74% |
| LVS260116C00057500 | 2024-04-30 10:48AM EDT | 57.50 | 4.29 | 3.90 | 5.10 | 0.00 | - | 1 | 103 | 35.38% |
| LVS260116C00060000 | 2024-05-03 3:00PM EDT | 60.00 | 4.30 | 4.20 | 4.40 | +0.10 | +2.38% | 5 | 7,572 | 34.89% |
| LVS260116C00062500 | 2024-05-02 10:38AM EDT | 62.50 | 3.25 | 2.93 | 3.85 | 0.00 | - | 7 | 44 | 34.75% |
| LVS260116C00065000 | 2024-05-02 10:05AM EDT | 65.00 | 2.76 | 3.10 | 3.30 | 0.00 | - | 30 | 315 | 34.31% |
| LVS260116C00070000 | 2024-05-03 9:48AM EDT | 70.00 | 2.40 | 2.11 | 2.40 | +0.10 | +4.35% | 2 | 256 | 33.52% |
| LVS260116C00075000 | 2024-05-01 12:09PM EDT | 75.00 | 1.24 | 1.65 | 1.76 | 0.00 | - | 3 | 36 | 33.05% |
| LVS260116C00080000 | 2024-04-30 2:32PM EDT | 80.00 | 0.94 | 1.18 | 1.30 | 0.00 | - | 29 | 87 | 32.75% |
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 | 0.87 | 0.96 | 0.00 | - | 9 | 176 | 39.72% |
| LVS260116P00028000 | 2024-04-22 11:21AM EDT | 28.00 | 1.38 | 1.25 | 1.39 | 0.00 | - | 6 | 13 | 38.14% |
| LVS260116P00030000 | 2024-05-03 3:00PM EDT | 30.00 | 1.71 | 1.29 | 1.92 | +0.08 | +4.91% | 4 | 533 | 38.55% |
| LVS260116P00033000 | 2024-04-30 9:30AM EDT | 33.00 | 2.88 | 2.25 | 2.50 | 0.00 | - | 1 | 35 | 36.54% |
| LVS260116P00035000 | 2024-05-02 12:06PM EDT | 35.00 | 2.81 | 2.61 | 2.85 | 0.00 | - | 211 | 569 | 34.67% |
| LVS260116P00038000 | 2024-05-03 11:38AM EDT | 38.00 | 3.67 | 3.55 | 3.70 | -0.38 | -9.38% | 20 | 253 | 33.25% |
| LVS260116P00040000 | 2024-04-25 11:28AM EDT | 40.00 | 4.40 | 4.25 | 4.40 | 0.00 | - | 3 | 217 | 32.58% |
| LVS260116P00043000 | 2024-05-03 9:59AM EDT | 43.00 | 5.35 | 5.30 | 5.45 | -0.45 | -7.76% | 1 | 620 | 30.95% |
| LVS260116P00045000 | 2024-05-03 2:40PM EDT | 45.00 | 6.15 | 6.15 | 6.30 | -0.64 | -9.43% | 21 | 317 | 30.14% |
| LVS260116P00047000 | 2024-04-24 10:19AM EDT | 47.00 | 7.45 | 6.95 | 7.20 | 0.00 | - | 20 | 342 | 29.22% |
| LVS260116P00050000 | 2024-04-19 1:35PM EDT | 50.00 | 9.10 | 8.40 | 8.70 | 0.00 | - | 31 | 485 | 27.85% |
| LVS260116P00052500 | 2024-04-25 2:33PM EDT | 52.50 | 10.09 | 9.35 | 10.15 | 0.00 | - | 1 | 188 | 26.95% |
| LVS260116P00055000 | 2024-02-28 12:36PM EDT | 55.00 | 8.75 | 8.25 | 11.15 | 0.00 | - | 1 | 21 | 23.56% |
| LVS260116P00057500 | 2024-03-27 11:04AM EDT | 57.50 | 11.20 | 13.55 | 14.35 | 0.00 | - | 15 | 119 | 29.25% |
| LVS260116P00060000 | 2024-04-30 12:55PM EDT | 60.00 | 16.32 | 14.45 | 15.70 | 0.00 | - | 20 | 35 | 26.42% |
| LVS260116P00065000 | 2023-11-20 11:16AM EDT | 65.00 | 17.77 | 17.35 | 18.00 | 0.00 | - | - | 11 | 0.00% |
| 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.