Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Las Vegas Sands Corp. (LVS)

Compare
44.02
-0.95
(-2.11%)
At close: February 21 at 4:00:02 PM EST
43.55
-0.47
(-1.07%)
After hours: February 21 at 7:58:10 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LVS250228C00035000 2/21/2025 11:03 AM 35 9.97 8.85 9.35 9.97 - 3 0 110.94%
LVS250228C00039000 2/14/2025 9:39 AM 39 3.95 4.85 5.30 0.00 0.00% - 8 60.94%
LVS250228C00040000 2/21/2025 2:25 PM 40 3.93 3.90 4.30 -0.67 -14.57% 58 65 54.69%
LVS250228C00041000 2/21/2025 10:11 AM 41 3.70 2.95 3.40 0.60 19.35% 3 4 51.95%
LVS250228C00041500 2/19/2025 12:03 PM 41.5 2.28 2.54 2.91 0.00 0.00% 5 34 50.00%
LVS250228C00042000 2/21/2025 10:51 AM 42 2.99 2.10 2.84 0.43 16.80% 2 97 59.77%
LVS250228C00042500 2/21/2025 10:58 AM 42.5 2.47 1.80 2.11 0.26 11.76% 2 294 50.49%
LVS250228C00043000 2/21/2025 3:30 PM 43 1.57 1.50 1.67 -0.60 -27.65% 42 486 53.42%
LVS250228C00043500 2/21/2025 1:23 PM 43.5 1.29 1.06 1.32 0.03 2.38% 38 261 50.88%
LVS250228C00044000 2/21/2025 3:43 PM 44 0.99 0.92 1.05 -0.36 -26.67% 102 392 50.59%
LVS250228C00044500 2/21/2025 3:49 PM 44.5 0.74 0.73 0.79 -0.29 -28.16% 1,398 43 48.93%
LVS250228C00045000 2/21/2025 3:59 PM 45 0.55 0.54 0.59 -0.28 -33.73% 143 790 48.34%
LVS250228C00045500 2/21/2025 3:55 PM 45.5 0.42 0.37 0.43 -0.19 -31.15% 26 35 47.85%
LVS250228C00046000 2/21/2025 3:44 PM 46 0.28 0.26 0.31 -0.13 -31.71% 74 584 47.85%
LVS250228C00046500 2/21/2025 2:34 PM 46.5 0.18 0.18 0.23 -0.09 -33.33% 205 159 48.63%
LVS250228C00047000 2/21/2025 2:39 PM 47 0.12 0.13 0.18 -0.09 -42.86% 200 371 50.39%
LVS250228C00047500 2/21/2025 10:56 AM 47.5 0.14 0.07 0.14 0.01 7.69% 5 241 51.95%
LVS250228C00048000 2/21/2025 2:05 PM 48 0.07 0.05 0.10 -0.03 -30.00% 50 142 52.34%
LVS250228C00048500 2/21/2025 3:22 PM 48.5 0.05 0.00 0.13 0.05 - 13 25 51.76%
LVS250228C00049000 2/18/2025 12:32 PM 49 0.07 0.00 1.29 0.00 0.00% 5 115 107.81%
LVS250228C00050000 2/20/2025 9:37 AM 50 0.08 0.00 1.27 0.00 0.00% 1 155 118.75%
LVS250228C00051000 2/10/2025 11:34 AM 51 0.04 0.00 1.27 0.00 0.00% 2 141 129.79%
LVS250228C00052000 2/6/2025 11:35 AM 52 0.16 0.00 1.27 0.00 0.00% 11 11 140.23%
LVS250228C00053000 2/5/2025 11:11 AM 53 0.03 0.00 1.26 0.00 0.00% 6 65 150.00%
LVS250228C00054000 2/5/2025 11:25 AM 54 0.02 0.00 1.00 0.00 0.00% 13 15 148.63%
LVS250228C00055000 1/15/2025 10:17 AM 55 0.12 0.00 0.75 0.00 0.00% - 1 145.51%
LVS250228C00058000 1/27/2025 11:38 AM 58 0.08 0.00 0.62 0.00 0.00% 1 1 161.91%
LVS250228C00065000 1/17/2025 11:47 AM 65 0.05 0.00 0.05 0.00 0.00% - 8 139.06%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LVS250228P00034000 2/11/2025 3:15 PM 34 0.03 0.00 2.00 0.00 0.00% - 1 235.94%
LVS250228P00035000 2/11/2025 3:15 PM 35 0.04 0.00 2.00 0.00 0.00% 1 9 217.77%
LVS250228P00036000 2/20/2025 10:52 AM 36 0.37 0.00 2.00 0.00 0.00% 1 19 199.71%
LVS250228P00037000 2/13/2025 3:23 PM 37 0.07 0.00 0.09 0.00 0.00% 195 197 79.69%
LVS250228P00037500 2/13/2025 3:02 PM 37.5 0.08 0.00 0.09 0.00 0.00% - 129 74.22%
LVS250228P00038000 2/12/2025 9:46 AM 38 0.16 0.00 0.04 0.00 0.00% 10 53 60.94%
LVS250228P00038500 2/18/2025 10:18 AM 38.5 0.04 0.00 1.29 0.00 0.00% 14 17 129.49%
LVS250228P00039000 2/20/2025 2:26 PM 39 0.04 0.00 0.99 0.00 0.00% 4 26 109.86%
LVS250228P00039500 2/18/2025 11:03 AM 39.5 0.07 0.00 1.98 0.00 0.00% 1 12 136.72%
LVS250228P00040000 2/21/2025 3:45 PM 40 0.10 0.07 0.11 0.05 100.00% 11 152 56.25%
LVS250228P00040500 2/10/2025 3:45 PM 40.5 0.69 0.09 1.29 0.00 0.00% - 2 99.90%
LVS250228P00041000 2/21/2025 2:23 PM 41 0.16 0.13 0.20 0.10 166.67% 99 1,000 52.93%
LVS250228P00041500 2/21/2025 3:29 PM 41.5 0.24 0.16 0.25 0.12 100.00% 1,066 390 50.00%
LVS250228P00042000 2/21/2025 3:51 PM 42 0.28 0.28 0.34 0.13 86.67% 506 120 50.59%
LVS250228P00042500 2/21/2025 3:41 PM 42.5 0.40 0.39 0.46 0.11 37.93% 43 125 51.95%
LVS250228P00043000 2/21/2025 3:58 PM 43 0.62 0.22 0.61 0.38 158.33% 245 956 51.27%
LVS250228P00043500 2/21/2025 3:27 PM 43.5 0.80 0.51 0.80 0.22 37.93% 18 175 50.88%
LVS250228P00044000 2/21/2025 3:42 PM 44 0.93 0.52 1.05 0.45 93.75% 31 85 51.56%
LVS250228P00044500 2/21/2025 1:18 PM 44.5 1.05 1.07 1.28 0.36 52.17% 26 9 49.51%
LVS250228P00045000 2/21/2025 3:31 PM 45 1.52 1.46 1.74 0.65 74.71% 30 88 57.13%
LVS250228P00045500 2/21/2025 11:33 AM 45.5 1.06 1.74 1.98 1.06 - 51 0 51.86%
LVS250228P00046000 2/21/2025 12:39 PM 46 1.51 2.00 2.43 -0.14 -8.48% 13 37 56.45%
LVS250228P00046500 2/21/2025 12:51 PM 46.5 2.00 2.50 2.78 -2.90 -59.18% 10 1 53.71%
LVS250228P00047000 2/12/2025 3:45 PM 47 5.15 2.94 3.20 0.00 0.00% 3 4 53.71%
LVS250228P00048000 2/4/2025 3:11 PM 48 3.90 3.80 4.25 0.00 0.00% 1 3 69.14%
LVS250228P00049000 1/30/2025 1:21 PM 49 2.09 4.75 5.30 0.00 0.00% 13 0 51.95%
LVS250228P00050000 2/10/2025 11:01 AM 50 7.65 5.60 6.30 0.00 0.00% 2 0 94.43%
LVS250228P00053000 2/10/2025 1:42 PM 53 11.12 8.65 9.40 0.00 0.00% - 0 81.25%

Related Tickers

WYNN Wynn Resorts, Limited
90.79
-2.87%
 
MGM MGM Resorts International
36.00
-6.01%
 
CZR Caesars Entertainment, Inc.
35.34
-6.41%
 
MLCO Melco Resorts & Entertainment Limited
6.01
-1.96%
 
PENN PENN Entertainment, Inc.
20.91
-1.88%
 
RRR Red Rock Resorts, Inc.
51.40
-2.63%
 
BYD Boyd Gaming Corporation
76.86
-3.22%
 
MTN Vail Resorts, Inc.
158.47
-0.12%
 
HGV Hilton Grand Vacations Inc.
41.01
-2.33%
 
BALY Bally's Corporation
16.25
-6.23%