NYSE:LVS - Las Vegas Sands Options Chain

$53.11

-1.30 (-2.39 %)

(As of 08/25/2019 02:20 PM ET)

Add

Compare

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

Las Vegas Sands (NYSE:LVS) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
8/30/2019	$72.00	$0.000	Call	0	0		0
8/30/2019	$71.00	$0.000	Call	0	0		0
8/30/2019	$70.00	$0.000	Call	0	7		0
8/30/2019	$69.00	$0.000	Call	0	59		0
8/30/2019	$68.00	$0.000	Call	0	26		0
8/30/2019	$67.00	$0.000	Call	0	80		0
8/30/2019	$66.00	$0.000	Call	0	48		0
8/30/2019	$65.00	$0.000	Call	0	263		0
8/30/2019	$64.00	$0.000	Call	0	62		0
8/30/2019	$63.00	$0.040	Call	0	494	0.611353 (+0.15901)	0.024316
8/30/2019	$62.50	$0.000	Call	0	0		0
8/30/2019	$62.00	$0.000	Call	0	61		0
8/30/2019	$61.50	$0.000	Call	0	0		0
8/30/2019	$61.00	$0.000	Call	0	124		0
8/30/2019	$60.50	$0.000	Call	0	0		0
8/30/2019	$60.00	$0.000	Call	0	52		0
8/30/2019	$59.50	$0.000	Call	0	0		0
8/30/2019	$59.00	$0.010	Call	0	54	0.33233 (+0.039456)	0.012008
8/30/2019	$58.50	$0.000	Call	0	0		0
8/30/2019	$58.00	$0.120	Call	0	220	0.4463 (+0.159667)	0.082237
8/30/2019	$57.50	$0.050	Call	20	132 (+20)	0.340328 (+0.060641)	0.048829
8/30/2019	$57.00	$0.070	Call	5	155 (-1)	0.333204 (+0.049683)	0.066362
8/30/2019	$56.50	$0.115	Call	45	74 (+9)	0.339063 (+0.047651)	0.098694
8/30/2019	$56.00	$0.165	Call	152	369 (+76)	0.337339 (+0.041428)	0.134454
8/30/2019	$55.50	$0.245	Call	36	82 (+33)	0.341017 (+0.03905)	0.183199
8/30/2019	$55.00	$0.365	Call	323	452 (+5)	0.350464 (+0.040556)	0.244739
8/30/2019	$54.50	$0.525	Call	151	149 (+17)	0.362116 (+0.044336)	0.313768
8/30/2019	$54.00	$0.710	Call	365	93	0.369454 (+0.038663)	0.38422
8/30/2019	$53.50	$0.940	Call	25	6	0.379832 (+0.039192)	0.456956
8/30/2019	$53.00	$1.205	Call	167	68	0.389843 (+0.034417)	0.527889
8/30/2019	$52.50	$1.480	Call	10	39	0.391411 (+0.024949)	0.596683
8/30/2019	$52.00	$1.800	Call	17	91 (-4)	0.397089 (+0.01174)	0.66132
8/30/2019	$51.50	$2.100	Call	0	5	0.382211 (-0.007401)	0.729964
8/30/2019	$51.00	$2.500	Call	17	20	0.395596 (-0.0247)	0.779907
8/30/2019	$50.50	$3.025	Call	0	0	0.461237 (-0.043821)	0.795234
8/30/2019	$50.00	$3.300	Call	1	172 (+100)	0.386593 (-0.069453)	0.876666
8/30/2019	$49.50	$3.850	Call	0	0	0.464983	0.870592
8/30/2019	$49.00	$4.100	Call	0	5	0	1
8/30/2019	$48.50	$3.935	Call	0	1	0	1
8/30/2019	$48.00	$5.150	Call	0	20	0.381846 (-0.209189)	0.974064
8/30/2019	$47.50	$6.425	Call	0	0	0.989966 (+0.165203)	0.811824
8/30/2019	$47.00	$6.175	Call	0	16	0.500041 (-0.167482)	0.964314
8/30/2019	$46.50	$6.500	Call	0	0	0	1
8/30/2019	$46.00	$7.075	Call	0	10	0	1
8/30/2019	$45.50	$7.550	Call	0	0	0	1
8/30/2019	$45.00	$8.125	Call	0	0	0.453381 (+0.001017)	0.996258
8/30/2019	$44.00	$9.075	Call	0	0
8/30/2019	$72.00	$19.075	Put	0	0	1.28751	-0.948724
8/30/2019	$71.00	$17.900	Put	0	0	0.857787	-0.993429
8/30/2019	$70.00	$16.925	Put	0	0	0.935458	-0.983116
8/30/2019	$69.00	$15.950	Put	0	0	0.953381	-0.974173
8/30/2019	$68.00	$14.975	Put	0	0	0.969006	-0.965898
8/30/2019	$67.00	$13.900	Put	0	0	0.710938	-0.991679
8/30/2019	$66.00	$12.825	Put	0	0
8/30/2019	$65.00	$11.950	Put	0	0	0.777324	-0.969002
8/30/2019	$64.00	$10.975	Put	0	0	0.765486	-0.958656
8/30/2019	$63.00	$10.075	Put	0	7	0.833857	-0.926525
8/30/2019	$62.50	$9.375	Put	0	0
8/30/2019	$62.00	$9.075	Put	0	19	0.774199	-0.921855
8/30/2019	$61.50	$8.500	Put	0	0	0.658984	-0.942398
8/30/2019	$61.00	$8.000	Put	0	38	0.631489	-0.940065
8/30/2019	$60.50	$7.400	Put	0	0	0.433543	-0.987658
8/30/2019	$60.00	$7.025	Put	0	83 (+40)	0.604538	-0.926209
8/30/2019	$59.50	$6.500	Put	0	0	0.545312	-0.932216
8/30/2019	$59.00	$6.025	Put	10	75	0.536236	-0.919237
8/30/2019	$58.50	$5.675	Put	0	0	0.612172	-0.866627
8/30/2019	$58.00	$5.025	Put	3	67	0.468024	-0.909281
8/30/2019	$57.50	$4.165	Put	0	0
8/30/2019	$57.00	$4.100	Put	0	28	0.452399 (+0.202008)	-0.86684
8/30/2019	$56.50	$2.775	Put	0	0
8/30/2019	$56.00	$3.125	Put	1	39	0.383761 (+0.109933)	-0.834815
8/30/2019	$55.50	$2.705	Put	0	34 (+33)	0.379647 (+0.105218)	-0.791268
8/30/2019	$55.00	$2.335	Put	80	138 (-6)	0.388419 (+0.086857)	-0.733595
8/30/2019	$54.50	$1.910	Put	7	74 (+8)	0.362018 (+0.053138)	-0.686582
8/30/2019	$54.00	$1.660	Put	273	241 (+19)	0.394793 (+0.077519)	-0.608615
8/30/2019	$53.50	$1.365	Put	110	55 (+31)	0.393066 (+0.064284)	-0.541024
8/30/2019	$53.00	$1.075	Put	475	69 (-11)	0.387848 (+0.05291)	-0.472602
8/30/2019	$52.50	$0.865	Put	56	134 (+29)	0.391051 (+0.045337)	-0.403586
8/30/2019	$52.00	$0.715	Put	309	76	0.414411 (+0.067755)	-0.342681
8/30/2019	$51.50	$0.575	Put	216	18	0.418456 (+0.065045)	-0.286778
8/30/2019	$51.00	$0.440	Put	48	41	0.424567 (+0.054473)	-0.233078
8/30/2019	$50.50	$0.350	Put	15	1	0.433691 (+0.059596)	-0.191016
8/30/2019	$50.00	$0.280	Put	44	77	0.44708 (+0.055447)	-0.156032
8/30/2019	$49.50	$0.240	Put	0	20	0.475508 (+0.070519)	-0.131641
8/30/2019	$49.00	$0.180	Put	0	25	0.476232 (+0.057701)	-0.103547
8/30/2019	$48.50	$0.150	Put	2	0	0.494344 (+0.067782)	-0.085682
8/30/2019	$48.00	$0.130	Put	0	123	0.521544 (+0.062388)	-0.073032
8/30/2019	$47.50	$0.110	Put	0	4	0.544604 (+0.068823)	-0.060999
8/30/2019	$47.00	$0.085	Put	2	19	0.548107 (+0.054576)	-0.048481
8/30/2019	$46.50	$0.225	Put	0	0	0.731445 (+0.222384)	-0.085623
8/30/2019	$46.00	$0.000	Put	0	0		0
8/30/2019	$45.50	$0.000	Put	0	0		0
8/30/2019	$45.00	$0.000	Put	0	0		0
8/30/2019	$44.00	$0.000	Put	0	0		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 8/25/2019 by MarketBeat.com Staff

Featured Article: Using the New Google Finance Tool

NYSE:LVS - Las Vegas Sands Options Chain

Adding

Adding

Adding Las Vegas Sands Corp.

Options Chain

Las Vegas Sands (NYSE:LVS) Options Chain