Canada Markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.75+0.14 (+0.32%)
At close: 04:00PM EST
43.62 -0.13 (-0.30%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220318C000200002022-01-04 10:46AM EST20.0019.0016.8017.250.00-321450.00%
LVS220318C000250002021-11-22 10:01AM EST25.0015.4512.6012.750.00-11230.00%
LVS220318C000300002022-01-05 9:43AM EST30.008.757.657.85+0.25+2.94%19210.00%
LVS220318C000310002022-01-04 9:49AM EST31.008.806.857.050.00-1850.00%
LVS220318C000320002022-01-03 2:28PM EST32.007.606.056.200.00-3510.00%
LVS220318C000330002022-01-03 11:36AM EST33.006.905.355.500.00-13460.00%
LVS220318C000340002022-01-05 10:28AM EST34.005.604.654.80-0.30-5.08%11580.00%
LVS220318C000350002022-01-05 2:43PM EST35.004.404.054.20-1.08-19.71%341,1040.00%
LVS220318C000360002022-01-05 10:44AM EST36.004.203.503.650.00-111,1500.00%
LVS220318C000370002022-01-05 3:41PM EST37.003.113.003.10-1.09-25.95%286660.00%
LVS220318C000380002022-01-05 3:25PM EST38.002.572.572.68-1.15-30.91%3645180.00%
LVS220318C000390002022-01-05 3:22PM EST39.002.182.162.28-0.90-29.22%3641,1150.00%
LVS220318C000400002022-01-05 3:29PM EST40.001.821.851.91-0.77-29.73%2,98241,6700.00%
LVS220318C000410002022-01-05 2:59PM EST41.001.601.521.60-0.70-30.43%221,2770.00%
LVS220318C000420002022-01-05 3:43PM EST42.001.371.281.34-0.51-27.13%2413,6170.00%
LVS220318C000430002022-01-05 3:07PM EST43.001.100.981.12-0.51-31.68%32956310.04%
LVS220318C000440002022-01-05 1:08PM EST44.001.100.870.94-0.26-19.12%5339815.45%
LVS220318C000450002022-01-05 3:33PM EST45.000.740.720.79-0.39-34.51%958,56319.07%
LVS220318C000460002022-01-05 11:06AM EST46.000.820.600.66-0.14-14.58%871421.80%
LVS220318C000470002022-01-04 3:16PM EST47.000.820.500.550.00-1677324.05%
LVS220318C000480002022-01-05 2:43PM EST48.000.470.370.47-0.22-31.88%213,92026.22%
LVS220318C000490002022-01-05 3:05PM EST49.000.400.340.39-0.19-32.20%315927.83%
LVS220318C000500002022-01-05 3:44PM EST50.000.310.300.32-0.16-34.04%1207,51029.20%
LVS220318C000525002022-01-05 2:43PM EST52.500.230.170.22-0.10-30.30%104,15532.91%
LVS220318C000550002022-01-05 10:01AM EST55.000.160.140.24-0.04-20.00%106,23439.75%
LVS220318C000575002022-01-04 1:34PM EST57.500.140.080.140.00-1334,93340.63%
LVS220318C000600002022-01-04 9:36AM EST60.000.100.070.150.00-2323,48846.09%
LVS220318C000650002022-01-05 9:50AM EST65.000.050.020.08-0.05-50.00%233949.61%
LVS220318C000700002022-01-05 11:53AM EST70.000.020.010.35-0.02-50.00%901,30665.14%
LVS220318C000750002021-12-20 10:05AM EST75.000.050.000.090.00-143559.18%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220318P000200002022-01-03 11:43AM EST20.000.110.080.000.00-102,81687.89%
LVS220318P000250002021-12-23 2:35PM EST25.000.300.090.260.00-191,80682.23%
LVS220318P000300002022-01-05 3:47PM EST30.000.690.690.73+0.21+43.75%1,00311,82283.01%
LVS220318P000310002022-01-05 10:39AM EST31.000.740.850.95+0.06+8.82%4422383.59%
LVS220318P000320002022-01-05 2:20PM EST32.000.991.071.14+0.15+17.86%12268083.69%
LVS220318P000330002022-01-05 2:35PM EST33.001.281.341.46+0.29+29.29%4287785.30%
LVS220318P000340002022-01-05 2:47PM EST34.001.611.661.79+0.37+29.84%5441086.67%
LVS220318P000350002022-01-05 3:49PM EST35.002.052.032.17+0.47+29.75%1674,43588.26%
LVS220318P000360002022-01-05 3:38PM EST36.002.452.462.57+0.56+29.63%82,05989.84%
LVS220318P000370002022-01-05 2:47PM EST37.002.862.943.05+0.58+25.44%271,89191.85%
LVS220318P000380002022-01-05 1:50PM EST38.003.143.453.65+0.40+14.60%2258394.48%
LVS220318P000390002022-01-05 9:44AM EST39.003.474.054.25+0.17+5.15%1069297.19%
LVS220318P000400002022-01-05 3:32PM EST40.004.804.704.90+0.95+24.68%34,688100.10%
LVS220318P000410002022-01-05 3:43PM EST41.005.405.455.60+1.15+27.06%8516103.61%
LVS220318P000420002022-01-04 2:04PM EST42.005.126.156.500.00-75669107.76%
LVS220318P000430002022-01-04 9:54AM EST43.005.566.957.250.00-5189111.08%
LVS220318P000440002022-01-03 2:27PM EST44.006.647.757.950.00-455113.60%
LVS220318P000450002022-01-05 10:12AM EST45.007.658.658.80+0.50+6.99%302,672117.63%
LVS220318P000460002021-11-29 11:02AM EST46.009.359.509.700.00-7219121.34%
LVS220318P000470002021-12-29 2:57PM EST47.0010.5010.3510.550.00-1221124.39%
LVS220318P000480002021-12-23 12:49PM EST48.0010.5111.3011.550.00-639129.00%
LVS220318P000490002021-11-24 10:52AM EST49.0010.0011.0511.600.00-16117.65%
LVS220318P000500002021-12-30 3:07PM EST50.0012.5513.2013.350.00-61,205136.08%
LVS220318P000525002022-01-03 10:56AM EST52.5013.7915.5515.800.00-100196145.12%
LVS220318P000550002022-01-04 9:57AM EST55.0016.0418.0018.300.00-2539154.27%
LVS220318P000575002022-01-03 12:36PM EST57.5019.0120.4520.700.00-1499161.89%
LVS220318P000600002022-01-03 12:36PM EST60.0021.4723.0023.450.00-1445172.14%
LVS220318P000650002021-12-31 1:13PM EST65.0027.5427.9028.250.00-2429184.40%
LVS220318P000750002021-11-10 6:52AM EST75.0035.9537.1538.600.00-11205.47%