Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS261218C00025000 | 2024-06-28 2:59PM EDT | 25.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS261218C00030000 | 2024-06-04 3:18PM EDT | 30.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS261218C00032500 | 2024-06-27 3:28PM EDT | 32.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS261218C00040000 | 2024-06-28 2:56PM EDT | 40.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS261218C00042500 | 2024-06-14 1:33PM EDT | 42.50 | 10.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.10% |
| LVS261218C00045000 | 2024-07-02 12:08PM EDT | 45.00 | 8.37 | 0.00 | 0.00 | -0.13 | -1.53% | 5 | 0 | 0.78% |
| LVS261218C00047500 | 2024-06-26 1:19PM EDT | 47.50 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LVS261218C00050000 | 2024-07-02 11:45AM EDT | 50.00 | 6.50 | 0.00 | 0.00 | -0.45 | -6.47% | 63 | 0 | 3.13% |
| LVS261218C00052500 | 2024-06-06 12:38PM EDT | 52.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LVS261218C00055000 | 2024-06-03 3:55PM EDT | 55.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LVS261218C00060000 | 2024-07-02 10:02AM EDT | 60.00 | 4.29 | 0.00 | 0.00 | +0.16 | +3.87% | 5 | 0 | 6.25% |
| LVS261218C00065000 | 2024-07-01 12:51PM EDT | 65.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS261218P00025000 | 2024-06-24 2:43PM EDT | 25.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LVS261218P00027500 | 2024-06-21 12:07PM EDT | 27.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LVS261218P00032500 | 2024-07-01 1:30PM EDT | 32.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LVS261218P00035000 | 2024-07-01 12:33PM EDT | 35.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LVS261218P00040000 | 2024-07-02 10:02AM EDT | 40.00 | 6.14 | 0.00 | 0.00 | +1.47 | +31.48% | 5 | 0 | 0.78% |
| LVS261218P00045000 | 2024-06-05 12:08PM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS261218P00050000 | 2024-06-27 11:33AM EDT | 50.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LVS261218P00052500 | 2024-06-27 11:33AM EDT | 52.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.