Canada Markets open in 2 hrs 2 mins

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.46+0.20 (+0.60%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220617C000200002021-12-21 12:41PM EDT20.0017.3015.2519.700.00-211356.84%
LVS220617C000250002022-01-04 12:38PM EDT25.0014.1710.9515.000.00-1051276.76%
LVS220617C000300002021-12-31 4:41PM EDT30.009.518.559.200.00-15131218.99%
LVS220617C000320002022-01-03 4:57PM EDT32.008.857.357.700.00-1032204.54%
LVS220617C000330002022-01-05 4:16PM EDT33.006.806.707.00-0.60-8.11%443196.73%
LVS220617C000340002022-01-04 4:26PM EDT34.007.556.106.350.00-15148189.99%
LVS220617C000350002022-01-05 4:53PM EDT35.005.765.555.75-1.49-20.55%34404184.23%
LVS220617C000360002022-01-05 3:41PM EDT36.005.505.055.20-0.30-5.17%157179.35%
LVS220617C000370002022-01-05 2:52PM EDT37.005.154.604.75-0.65-11.21%10231176.07%
LVS220617C000380002022-01-05 4:40PM EDT38.004.303.954.25-1.10-20.37%13139168.51%
LVS220617C000390002022-01-04 3:27PM EDT39.004.853.703.850.00-6408167.58%
LVS220617C000400002022-01-05 4:59PM EDT40.003.403.353.50-0.85-20.00%1031,201165.33%
LVS220617C000410002022-01-05 11:10AM EDT41.003.603.003.15-0.35-8.86%2519162.40%
LVS220617C000420002022-01-05 4:08PM EDT42.002.752.642.84-0.70-20.29%2323159.28%
LVS220617C000430002022-01-05 3:43PM EDT43.002.522.422.54-0.68-21.25%32,016157.86%
LVS220617C000440002022-01-04 1:49PM EDT44.002.822.152.310.00-124474156.15%
LVS220617C000450002022-01-05 1:20PM EDT45.002.431.952.07-0.17-6.54%52,324154.79%
LVS220617C000460002021-12-31 1:20PM EDT46.002.141.501.860.00-2634148.97%
LVS220617C000470002021-12-31 1:14PM EDT47.001.961.401.680.00-1475149.22%
LVS220617C000480002022-01-03 4:51PM EDT48.001.961.411.480.00-13504150.68%
LVS220617C000500002022-01-05 4:26PM EDT50.001.170.981.20-0.33-22.00%1662,059145.75%
LVS220617C000550002022-01-05 4:49PM EDT55.000.680.600.69-0.26-27.66%139959143.95%
LVS220617C000600002022-01-04 4:23PM EDT60.000.520.350.400.00-9178142.29%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220617P000200002022-01-04 10:30AM EDT20.000.260.190.300.00-10111132.42%
LVS220617P000250002022-01-05 4:39PM EDT25.000.670.680.73+0.17+34.00%5308114.06%
LVS220617P000300002022-01-04 4:37PM EDT30.001.401.661.740.00-227996.78%
LVS220617P000320002022-01-05 11:35AM EDT32.002.102.262.39+0.15+7.69%121,46089.75%
LVS220617P000330002022-01-05 11:16AM EDT33.002.402.622.73+0.06+2.56%137285.45%
LVS220617P000340002022-01-05 4:37PM EDT34.003.153.003.15+0.58+22.57%526081.20%
LVS220617P000350002022-01-04 12:29PM EDT35.003.003.453.600.00-726576.81%
LVS220617P000360002022-01-05 4:48PM EDT36.003.933.854.05+0.53+15.59%1326469.82%
LVS220617P000370002022-01-05 4:37PM EDT37.004.404.404.55-0.10-2.22%1029063.43%
LVS220617P000380002022-01-03 3:36PM EDT38.004.454.955.100.00-2022054.30%
LVS220617P000390002022-01-04 10:44AM EDT39.004.805.505.700.00-851443.75%
LVS220617P000400002022-01-05 4:59PM EDT40.006.256.156.35+0.95+17.92%13420.00%
LVS220617P000410002022-01-04 1:17PM EDT41.006.106.807.000.00-38730.00%
LVS220617P000420002022-01-05 4:54PM EDT42.007.507.507.70+0.95+14.50%1940.00%
LVS220617P000430002021-12-22 11:39AM EDT43.008.608.208.400.00-2023940.00%
LVS220617P000440002022-01-03 10:58AM EDT44.008.258.959.250.00-71950.00%
LVS220617P000450002022-01-03 1:07PM EDT45.008.759.759.950.00-301430.00%
LVS220617P000460002021-12-20 12:05PM EDT46.0012.9510.4511.100.00-1360.00%
LVS220617P000470002021-11-05 3:19PM EDT47.008.1810.9512.350.00-120.00%
LVS220617P000480002021-11-22 11:05AM EDT48.0010.3312.4012.850.00-2300.00%
LVS220617P000500002022-01-04 12:26PM EDT50.0012.7113.7514.400.00-102140.00%
LVS220617P000550002021-12-28 12:49PM EDT55.0017.7518.0518.950.00-1000.00%
LVS220617P000600002021-12-31 4:09PM EDT60.0022.6522.6524.650.00-370.00%