NYSE:LVS - Las Vegas Sands Options Chain

$53.11
-1.30 (-2.39 %)
(As of 08/25/2019 02:20 PM ET)
Today's Range
$52.51
Now: $53.11
$54.25
50-Day Range
$51.38
MA: $59.11
$65.18
52-Week Range
$47.39
Now: $53.11
$69.60
Volume3.43 million shs
Average Volume4.13 million shs
Market Capitalization$40.88 billion
P/E Ratio16.00
Dividend Yield5.66%
Beta1.52

Options Chain

Las Vegas Sands (NYSE:LVS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/30/2019$72.00$0.000Call000
8/30/2019$71.00$0.000Call000
8/30/2019$70.00$0.000Call070
8/30/2019$69.00$0.000Call0590
8/30/2019$68.00$0.000Call0260
8/30/2019$67.00$0.000Call0800
8/30/2019$66.00$0.000Call0480
8/30/2019$65.00$0.000Call02630
8/30/2019$64.00$0.000Call0620
8/30/2019$63.00$0.040Call04940.611353 (+0.15901)0.024316
8/30/2019$62.50$0.000Call000
8/30/2019$62.00$0.000Call0610
8/30/2019$61.50$0.000Call000
8/30/2019$61.00$0.000Call01240
8/30/2019$60.50$0.000Call000
8/30/2019$60.00$0.000Call0520
8/30/2019$59.50$0.000Call000
8/30/2019$59.00$0.010Call0540.33233 (+0.039456)0.012008
8/30/2019$58.50$0.000Call000
8/30/2019$58.00$0.120Call02200.4463 (+0.159667)0.082237
8/30/2019$57.50$0.050Call20132 (+20)0.340328 (+0.060641)0.048829
8/30/2019$57.00$0.070Call5155 (-1)0.333204 (+0.049683)0.066362
8/30/2019$56.50$0.115Call4574 (+9)0.339063 (+0.047651)0.098694
8/30/2019$56.00$0.165Call152369 (+76)0.337339 (+0.041428)0.134454
8/30/2019$55.50$0.245Call3682 (+33)0.341017 (+0.03905)0.183199
8/30/2019$55.00$0.365Call323452 (+5)0.350464 (+0.040556)0.244739
8/30/2019$54.50$0.525Call151149 (+17)0.362116 (+0.044336)0.313768
8/30/2019$54.00$0.710Call365930.369454 (+0.038663)0.38422
8/30/2019$53.50$0.940Call2560.379832 (+0.039192)0.456956
8/30/2019$53.00$1.205Call167680.389843 (+0.034417)0.527889
8/30/2019$52.50$1.480Call10390.391411 (+0.024949)0.596683
8/30/2019$52.00$1.800Call1791 (-4)0.397089 (+0.01174)0.66132
8/30/2019$51.50$2.100Call050.382211 (-0.007401)0.729964
8/30/2019$51.00$2.500Call17200.395596 (-0.0247)0.779907
8/30/2019$50.50$3.025Call000.461237 (-0.043821)0.795234
8/30/2019$50.00$3.300Call1172 (+100)0.386593 (-0.069453)0.876666
8/30/2019$49.50$3.850Call000.4649830.870592
8/30/2019$49.00$4.100Call0501
8/30/2019$48.50$3.935Call0101
8/30/2019$48.00$5.150Call0200.381846 (-0.209189)0.974064
8/30/2019$47.50$6.425Call000.989966 (+0.165203)0.811824
8/30/2019$47.00$6.175Call0160.500041 (-0.167482)0.964314
8/30/2019$46.50$6.500Call0001
8/30/2019$46.00$7.075Call01001
8/30/2019$45.50$7.550Call0001
8/30/2019$45.00$8.125Call000.453381 (+0.001017)0.996258
8/30/2019$44.00$9.075Call00
8/30/2019$72.00$19.075Put001.28751-0.948724
8/30/2019$71.00$17.900Put000.857787-0.993429
8/30/2019$70.00$16.925Put000.935458-0.983116
8/30/2019$69.00$15.950Put000.953381-0.974173
8/30/2019$68.00$14.975Put000.969006-0.965898
8/30/2019$67.00$13.900Put000.710938-0.991679
8/30/2019$66.00$12.825Put00
8/30/2019$65.00$11.950Put000.777324-0.969002
8/30/2019$64.00$10.975Put000.765486-0.958656
8/30/2019$63.00$10.075Put070.833857-0.926525
8/30/2019$62.50$9.375Put00
8/30/2019$62.00$9.075Put0190.774199-0.921855
8/30/2019$61.50$8.500Put000.658984-0.942398
8/30/2019$61.00$8.000Put0380.631489-0.940065
8/30/2019$60.50$7.400Put000.433543-0.987658
8/30/2019$60.00$7.025Put083 (+40)0.604538-0.926209
8/30/2019$59.50$6.500Put000.545312-0.932216
8/30/2019$59.00$6.025Put10750.536236-0.919237
8/30/2019$58.50$5.675Put000.612172-0.866627
8/30/2019$58.00$5.025Put3670.468024-0.909281
8/30/2019$57.50$4.165Put00
8/30/2019$57.00$4.100Put0280.452399 (+0.202008)-0.86684
8/30/2019$56.50$2.775Put00
8/30/2019$56.00$3.125Put1390.383761 (+0.109933)-0.834815
8/30/2019$55.50$2.705Put034 (+33)0.379647 (+0.105218)-0.791268
8/30/2019$55.00$2.335Put80138 (-6)0.388419 (+0.086857)-0.733595
8/30/2019$54.50$1.910Put774 (+8)0.362018 (+0.053138)-0.686582
8/30/2019$54.00$1.660Put273241 (+19)0.394793 (+0.077519)-0.608615
8/30/2019$53.50$1.365Put11055 (+31)0.393066 (+0.064284)-0.541024
8/30/2019$53.00$1.075Put47569 (-11)0.387848 (+0.05291)-0.472602
8/30/2019$52.50$0.865Put56134 (+29)0.391051 (+0.045337)-0.403586
8/30/2019$52.00$0.715Put309760.414411 (+0.067755)-0.342681
8/30/2019$51.50$0.575Put216180.418456 (+0.065045)-0.286778
8/30/2019$51.00$0.440Put48410.424567 (+0.054473)-0.233078
8/30/2019$50.50$0.350Put1510.433691 (+0.059596)-0.191016
8/30/2019$50.00$0.280Put44770.44708 (+0.055447)-0.156032
8/30/2019$49.50$0.240Put0200.475508 (+0.070519)-0.131641
8/30/2019$49.00$0.180Put0250.476232 (+0.057701)-0.103547
8/30/2019$48.50$0.150Put200.494344 (+0.067782)-0.085682
8/30/2019$48.00$0.130Put01230.521544 (+0.062388)-0.073032
8/30/2019$47.50$0.110Put040.544604 (+0.068823)-0.060999
8/30/2019$47.00$0.085Put2190.548107 (+0.054576)-0.048481
8/30/2019$46.50$0.225Put000.731445 (+0.222384)-0.085623
8/30/2019$46.00$0.000Put000
8/30/2019$45.50$0.000Put000
8/30/2019$45.00$0.000Put000
8/30/2019$44.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/25/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel