Free Trial

Las Vegas Sands (LVS) Options Chain & Prices

$43.25
-0.82 (-1.86%)
(As of 06/14/2024 ET)

LVS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/21/2024$35.00$0.017Put265 - 2641776
(+0)
69.29%
(-1.31%)
-0.01173120
6/21/2024$38.00$0.025Put10 - - 2811
(+0)
48.18%
(-2.59%)
-0.023045
6/21/2024$40.00$3.385Call11 - 563
(+0)
34.46%
(-3.39%)
0.955491
6/21/2024$41.00$0.056Put542 - 606
(+0)
28.07%
(-3.63%)
-0.0752655
6/21/2024$41.50$0.080Put103991343
(+0)
25.53%
(-3.28%)
-0.1084046
6/21/2024$41.50$1.927Call2 - - 3
(+0)
25.53%
(-3.28%)
0.8931472
6/21/2024$42.00$0.133Put11 - 1855
(-7)
24.12%
(-2.16%)
-0.1717771
6/21/2024$42.00$1.481Call7 - - 838
(+0)
24.12%
(-2.20%)
0.8308462
6/21/2024$42.50$0.236Put127720376
(+59)
23.48%
(-1.29%)
-0.27156822
6/21/2024$42.50$1.082Call5151 - 133
(-13)
23.48%
(-1.29%)
0.7328261
6/21/2024$43.00$0.394Put10313173716
(+2)
22.85%
(-1.34%)
-0.40026332
6/21/2024$43.00$0.738Call5224251394
(+0)
22.85%
(-1.34%)
0.60674625
6/21/2024$43.50$0.627Put41322583648
(+10)
22.45%
(-1.35%)
-0.54766170
6/21/2024$43.50$0.468Call14526261336
(-1)
22.71%
(-1.09%)
0.4626949
6/21/2024$44.00$0.943Put10128111230
(+19)
22.44%
(-1.00%)
-0.69059736
6/21/2024$44.00$0.278Call11712522049
(+1)
22.44%
(-1.00%)
0.32326627
6/21/2024$44.50$1.329Put61 - 382
(+160)
22.70%
(-0.59%)
-0.8075753
6/21/2024$44.50$0.157Call3004241842
(-4)
22.70%
(-0.59%)
0.2090930
6/21/2024$45.00$1.767Put44113984660
(+125)
23.09%
(-0.35%)
-0.8880931
6/21/2024$45.00$0.088Call3691553324475
(+2)
23.36%
(-0.07%)
0.12951752
6/21/2024$45.50$2.240Put2020 - 506
(+0)
24.86%
(+1.06%)
-0.9320692
6/21/2024$45.50$0.055Call214 - 2011024
(-5)
25.53%
(+1.73%)
0.0841438
6/21/2024$46.00$2.731Put66 - 2866
(+0)
27.37%
(+2.86%)
-0.9518272
6/21/2024$46.00$0.043Call11311976
(+2)
27.37%
(+2.86%)
0.0623818
6/21/2024$46.50$3.227Put1 - - 259
(+0)
30.46%
(+4.68%)
-0.9607411
6/21/2024$46.50$0.038Call15110749
(-1)
30.46%
(+4.68%)
0.0515545
6/21/2024$47.00$3.726Put3 - - 2437
(-104)
33.68%
(+5.88%)
-0.9661113
6/21/2024$47.00$0.035Call11651242
(-36)
33.68%
(+5.88%)
0.0447744
6/21/2024$48.00$0.032Call6 - 12007
(-2)
39.91%
(+6.64%)
0.0356385
6/21/2024$50.00$6.721Put87 - 1132
(-4)
51.33%
(+6.79%)
-0.9815266
6/21/2024$50.00$0.027Call164124386
(-3)
51.33%
(+6.73%)
0.0250288
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:LVS) was last updated on 6/15/2024 by MarketBeat.com Staff

From Our Partners