Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Las Vegas Sands Corp. (LVS)

Compare
32.67
+0.55
+(1.71%)
At close: April 15 at 4:00:02 PM EDT
32.33
-0.34
(-1.04%)
Pre-Market: 5:45:18 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LVS250417C00021500 4/11/2025 3:42 PM 21.5 10.66 0.00 0.00 0.00 0.00% - 0 0.00%
LVS250417C00022500 4/11/2025 3:42 PM 22.5 9.70 0.00 0.00 0.00 0.00% 16 0 0.00%
LVS250417C00025000 4/15/2025 10:48 AM 25 7.77 0.00 0.00 0.00 0.00% 16 0 0.00%
LVS250417C00027500 3/21/2025 10:59 AM 27.5 14.10 0.00 0.00 0.00 0.00% 70 0 0.00%
LVS250417C00028000 4/10/2025 9:56 AM 28 4.50 0.00 0.00 0.00 0.00% - 0 0.00%
LVS250417C00029000 4/11/2025 3:45 PM 29 3.60 0.00 0.00 0.00 0.00% - 0 0.00%
LVS250417C00030000 4/14/2025 9:30 AM 30 3.15 0.00 0.00 0.00 0.00% 10 0 0.00%
LVS250417C00030500 4/9/2025 10:59 AM 30.5 1.98 0.00 0.00 0.00 0.00% - 0 0.00%
LVS250417C00031000 4/15/2025 12:25 PM 31 2.02 0.00 0.00 0.00 0.00% 1 0 0.00%
LVS250417C00031500 4/14/2025 9:38 AM 31.5 1.58 0.00 0.00 0.00 0.00% 173 0 0.00%
LVS250417C00032000 4/15/2025 3:56 PM 32 1.02 0.00 0.00 0.00 0.00% 32 0 0.00%
LVS250417C00032500 4/15/2025 3:57 PM 32.5 0.68 0.00 0.00 0.00 0.00% 50 0 0.00%
LVS250417C00033000 4/15/2025 3:59 PM 33 0.43 0.00 0.00 0.00 0.00% 390 0 6.25%
LVS250417C00033500 4/15/2025 3:49 PM 33.5 0.26 0.00 0.00 0.00 0.00% 243 0 12.50%
LVS250417C00034000 4/15/2025 3:56 PM 34 0.13 0.00 0.00 0.00 0.00% 123 0 12.50%
LVS250417C00034500 4/15/2025 3:59 PM 34.5 0.07 0.00 0.00 0.00 0.00% 6 0 25.00%
LVS250417C00035000 4/15/2025 3:22 PM 35 0.05 0.00 0.00 0.00 0.00% 57 0 25.00%
LVS250417C00035500 4/15/2025 3:50 PM 35.5 0.05 0.00 0.00 0.00 0.00% 1,865 0 25.00%
LVS250417C00036000 4/15/2025 3:25 PM 36 0.02 0.00 0.00 0.00 0.00% 407 0 25.00%
LVS250417C00036500 4/15/2025 9:51 AM 36.5 0.26 0.00 0.00 0.00 0.00% 7 0 50.00%
LVS250417C00037000 4/15/2025 10:27 AM 37 0.02 0.00 0.00 0.00 0.00% 35 0 50.00%
LVS250417C00037500 4/11/2025 10:22 AM 37.5 0.06 0.00 0.00 0.00 0.00% 4 0 50.00%
LVS250417C00038000 4/14/2025 10:52 AM 38 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
LVS250417C00038500 4/15/2025 2:09 PM 38.5 0.11 0.00 0.00 0.00 0.00% 2 0 50.00%
LVS250417C00039000 4/15/2025 2:09 PM 39 0.04 0.00 0.00 0.00 0.00% 2 0 50.00%
LVS250417C00039500 4/3/2025 12:50 PM 39.5 0.33 0.00 0.00 0.00 0.00% 12 0 50.00%
LVS250417C00040000 4/14/2025 9:54 AM 40 0.05 0.00 0.00 0.00 0.00% 230 0 50.00%
LVS250417C00040500 4/14/2025 10:18 AM 40.5 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
LVS250417C00041000 4/14/2025 2:17 PM 41 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
LVS250417C00041500 4/3/2025 10:01 AM 41.5 0.16 0.00 0.00 0.00 0.00% 1 0 50.00%
LVS250417C00042000 4/11/2025 12:53 PM 42 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
LVS250417C00042500 4/15/2025 12:31 PM 42.5 0.01 0.00 0.00 0.00 0.00% 17 0 50.00%
LVS250417C00043000 4/4/2025 3:51 PM 43 0.05 0.00 0.00 0.00 0.00% 8 0 50.00%
LVS250417C00043500 4/14/2025 9:58 AM 43.5 0.05 0.00 0.00 0.00 0.00% 12 0 50.00%
LVS250417C00044000 4/2/2025 12:30 PM 44 0.07 0.00 0.00 0.00 0.00% 2 0 50.00%
LVS250417C00044500 4/4/2025 11:45 AM 44.5 0.25 0.00 0.00 0.00 0.00% 9 0 50.00%
LVS250417C00045000 4/15/2025 9:30 AM 45 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
LVS250417C00045500 4/14/2025 3:24 PM 45.5 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
LVS250417C00046000 4/2/2025 12:12 PM 46 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
LVS250417C00046500 3/24/2025 2:53 PM 46.5 0.18 0.00 0.00 0.00 0.00% - 0 50.00%
LVS250417C00047000 3/25/2025 12:39 PM 47 0.11 0.00 0.00 0.00 0.00% - 0 50.00%
LVS250417C00047500 4/15/2025 9:33 AM 47.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
LVS250417C00050000 4/15/2025 2:03 PM 50 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
LVS250417C00052500 4/11/2025 2:28 PM 52.5 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
LVS250417C00055000 4/4/2025 10:45 AM 55 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
LVS250417C00060000 3/4/2025 1:44 PM 60 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
LVS250417C00065000 3/5/2025 1:38 PM 65 0.09 0.00 2.13 0.00 0.00% 1 12 711.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LVS250417P00021500 4/10/2025 12:05 PM 21.5 0.05 - 0.00 0.00 0.00% - 0 50.00%
LVS250417P00022500 4/11/2025 11:21 AM 22.5 0.14 0.00 0.00 0.00 0.00% 4 0 50.00%
LVS250417P00023500 4/11/2025 11:21 AM 23.5 0.23 0.00 0.00 0.00 0.00% - 0 50.00%
LVS250417P00024000 4/9/2025 12:57 PM 24 0.15 0.00 0.00 0.00 0.00% - 0 50.00%
LVS250417P00025000 4/14/2025 12:32 PM 25 0.04 0.00 0.00 0.00 0.00% 14 0 50.00%
LVS250417P00026000 4/14/2025 2:42 PM 26 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
LVS250417P00027000 4/15/2025 2:09 PM 27 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
LVS250417P00027500 4/15/2025 2:09 PM 27.5 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
LVS250417P00028000 4/15/2025 1:21 PM 28 0.01 0.00 0.00 0.00 0.00% 27 0 50.00%
LVS250417P00029000 4/15/2025 3:08 PM 29 0.02 0.00 0.00 0.00 0.00% 12 0 50.00%
LVS250417P00030000 4/15/2025 11:14 AM 30 0.06 0.00 0.00 0.00 0.00% 23 0 25.00%
LVS250417P00030500 4/15/2025 3:43 PM 30.5 0.07 0.00 0.00 0.00 0.00% 27 0 25.00%
LVS250417P00031000 4/15/2025 3:45 PM 31 0.09 0.00 0.00 0.00 0.00% 11 0 25.00%
LVS250417P00031500 4/15/2025 2:41 PM 31.5 0.18 0.00 0.00 0.00 0.00% 49 0 12.50%
LVS250417P00032000 4/15/2025 3:54 PM 32 0.27 0.00 0.00 0.00 0.00% 26 0 6.25%
LVS250417P00032500 4/15/2025 2:00 PM 32.5 0.45 0.00 0.00 0.00 0.00% 13 0 3.13%
LVS250417P00033000 4/15/2025 3:09 PM 33 0.61 0.00 0.00 0.00 0.00% 136 0 0.00%
LVS250417P00033500 4/15/2025 1:29 PM 33.5 0.99 0.00 0.00 0.00 0.00% 33 0 0.00%
LVS250417P00034000 4/15/2025 12:25 PM 34 1.21 0.00 0.00 0.00 0.00% 22 0 0.00%
LVS250417P00034500 4/8/2025 2:50 PM 34.5 3.98 0.00 0.00 0.00 0.00% - - 0.00%
LVS250417P00035000 4/14/2025 3:49 PM 35 2.86 0.00 0.00 0.00 0.00% 24 0 0.00%
LVS250417P00035500 4/10/2025 1:58 PM 35.5 3.75 0.00 0.00 0.00 0.00% - 0 0.00%
LVS250417P00036000 4/15/2025 3:43 PM 36 3.32 0.00 0.00 0.00 0.00% 1 0 0.00%
LVS250417P00036500 4/11/2025 12:40 PM 36.5 4.90 0.00 0.00 0.00 0.00% 1 0 0.00%
LVS250417P00037000 4/11/2025 12:19 PM 37 5.67 0.00 0.00 0.00 0.00% 11 0 0.00%
LVS250417P00037500 4/15/2025 12:10 PM 37.5 4.60 0.00 0.00 0.00 0.00% 7 0 0.00%
LVS250417P00038000 4/15/2025 11:02 AM 38 5.24 0.00 0.00 0.00 0.00% 2 0 0.00%
LVS250417P00038500 4/4/2025 10:35 AM 38.5 5.39 0.00 0.00 0.00 0.00% 1 0 0.00%
LVS250417P00039000 4/8/2025 10:54 AM 39 6.44 0.00 0.00 0.00 0.00% 1 0 0.00%
LVS250417P00039500 4/9/2025 1:20 PM 39.5 8.04 0.00 0.00 0.00 0.00% 2 0 0.00%
LVS250417P00040000 4/15/2025 3:43 PM 40 7.24 0.00 0.00 0.00 0.00% 9 0 0.00%
LVS250417P00040500 4/9/2025 3:57 PM 40.5 7.18 0.00 0.00 0.00 0.00% 1 0 0.00%
LVS250417P00041000 4/3/2025 12:16 PM 41 4.89 0.00 0.00 0.00 0.00% 16 0 0.00%
LVS250417P00041500 4/8/2025 11:00 AM 41.5 9.40 0.00 0.00 0.00 0.00% 1 0 0.00%
LVS250417P00042000 4/7/2025 1:47 PM 42 9.64 0.00 0.00 0.00 0.00% 40 0 0.00%
LVS250417P00042500 4/15/2025 1:35 PM 42.5 10.00 0.00 0.00 0.00 0.00% 10 0 0.00%
LVS250417P00043000 4/8/2025 12:05 PM 43 10.70 0.00 0.00 0.00 0.00% 9 0 0.00%
LVS250417P00043500 3/31/2025 2:47 PM 43.5 4.90 0.00 0.00 0.00 0.00% 8 0 0.00%
LVS250417P00044000 4/1/2025 11:29 AM 44 4.93 0.00 0.00 0.00 0.00% 1 0 0.00%
LVS250417P00045000 4/7/2025 2:22 PM 45 12.70 0.00 0.00 0.00 0.00% 5 0 0.00%
LVS250417P00046000 3/28/2025 12:37 PM 46 7.00 0.00 0.00 0.00 0.00% 33 0 0.00%
LVS250417P00047000 3/28/2025 2:20 PM 47 8.44 0.00 0.00 0.00 0.00% 1 0 0.00%
LVS250417P00047500 4/3/2025 2:33 PM 47.5 11.10 0.00 0.00 0.00 0.00% 2 0 0.00%
LVS250417P00049000 3/25/2025 9:50 AM 49 7.76 0.00 0.00 0.00 0.00% - 0 0.00%
LVS250417P00050000 4/1/2025 12:07 PM 50 10.95 0.00 0.00 0.00 0.00% 1 0 0.00%
LVS250417P00052500 4/3/2025 11:32 AM 52.5 16.75 0.00 0.00 0.00 0.00% 3 0 0.00%
LVS250417P00055000 4/10/2025 12:01 PM 55 23.34 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

WYNN Wynn Resorts, Limited
74.90
+1.85%
 
MGM MGM Resorts International
29.71
+0.30%
 
CZR Caesars Entertainment, Inc.
25.07
-0.83%
 
MLCO Melco Resorts & Entertainment Limited
4.9400
+0.41%
 
PENN PENN Entertainment, Inc.
14.27
-0.14%
 
RRR Red Rock Resorts, Inc.
41.22
+0.34%
 
BYD Boyd Gaming Corporation
65.23
+0.88%
 
MTN Vail Resorts, Inc.
140.17
-1.35%
 
1928.HK SANDS CHINA LTD
12.820
-2.58%
 
MCRI Monarch Casino & Resort, Inc.
75.16
+1.57%