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
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220617C000200002021-12-21 11:41AM EST20.0017.3015.2519.700.00-2110.00%
LVS220617C000250002022-01-04 11:38AM EST25.0014.1710.9515.000.00-10510.00%
LVS220617C000300002021-12-31 3:41PM EST30.009.518.559.200.00-151310.00%
LVS220617C000320002022-01-03 3:57PM EST32.008.857.357.700.00-10320.00%
LVS220617C000330002022-01-05 3:16PM EST33.006.806.707.00-0.60-8.11%4430.00%
LVS220617C000340002022-01-04 3:26PM EST34.007.556.106.350.00-151480.00%
LVS220617C000350002022-01-05 3:53PM EST35.005.765.555.75-1.49-20.55%344040.00%
LVS220617C000360002022-01-05 2:41PM EST36.005.505.055.20-0.30-5.17%1570.00%
LVS220617C000370002022-01-05 1:52PM EST37.005.154.604.75-0.65-11.21%102310.00%
LVS220617C000380002022-01-05 3:40PM EST38.004.303.954.25-1.10-20.37%131390.00%
LVS220617C000390002022-01-04 2:27PM EST39.004.853.703.850.00-64080.00%
LVS220617C000400002022-01-05 3:59PM EST40.003.403.353.50-0.85-20.00%1031,2010.00%
LVS220617C000410002022-01-05 10:10AM EST41.003.603.003.15-0.35-8.86%251912.60%
LVS220617C000420002022-01-05 3:08PM EST42.002.752.642.84-0.70-20.29%232316.90%
LVS220617C000430002022-01-05 2:43PM EST43.002.522.422.54-0.68-21.25%32,01619.53%
LVS220617C000440002022-01-04 12:49PM EST44.002.822.152.310.00-12447421.91%
LVS220617C000450002022-01-05 12:20PM EST45.002.431.952.07-0.17-6.54%52,32423.58%
LVS220617C000460002021-12-31 12:20PM EST46.002.141.501.860.00-263425.06%
LVS220617C000470002021-12-31 12:14PM EST47.001.961.401.680.00-147526.43%
LVS220617C000480002022-01-03 3:51PM EST48.001.961.411.480.00-1350427.27%
LVS220617C000500002022-01-05 3:26PM EST50.001.170.981.20-0.33-22.00%1662,05929.27%
LVS220617C000550002022-01-05 3:49PM EST55.000.680.600.69-0.26-27.66%13995932.67%
LVS220617C000600002022-01-04 3:23PM EST60.000.520.350.400.00-917835.11%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220617P000200002022-01-04 9:30AM EST20.000.260.190.300.00-1011172.66%
LVS220617P000250002022-01-05 3:39PM EST25.000.670.680.73+0.17+34.00%530869.73%
LVS220617P000300002022-01-04 3:37PM EST30.001.401.661.740.00-227969.26%
LVS220617P000320002022-01-05 10:35AM EST32.002.102.262.39+0.15+7.69%121,46070.00%
LVS220617P000330002022-01-05 10:16AM EST33.002.402.622.73+0.06+2.56%137270.29%
LVS220617P000340002022-01-05 3:37PM EST34.003.153.003.15+0.58+22.57%526070.85%
LVS220617P000350002022-01-04 11:29AM EST35.003.003.453.600.00-726571.67%
LVS220617P000360002022-01-05 3:48PM EST36.003.933.854.05+0.53+15.59%1326471.85%
LVS220617P000370002022-01-05 3:37PM EST37.004.404.404.55-0.10-2.22%1029072.85%
LVS220617P000380002022-01-03 2:36PM EST38.004.454.955.100.00-2022073.80%
LVS220617P000390002022-01-04 9:44AM EST39.004.805.505.700.00-851474.71%
LVS220617P000400002022-01-05 3:59PM EST40.006.256.156.35+0.95+17.92%134276.11%
LVS220617P000410002022-01-04 12:17PM EST41.006.106.807.000.00-387377.25%
LVS220617P000420002022-01-05 3:54PM EST42.007.507.507.70+0.95+14.50%19478.64%
LVS220617P000430002021-12-22 10:39AM EST43.008.608.208.400.00-20239479.81%
LVS220617P000440002022-01-03 9:58AM EST44.008.258.959.250.00-719581.71%
LVS220617P000450002022-01-03 12:07PM EST45.008.759.759.950.00-3014382.96%
LVS220617P000460002021-12-20 11:05AM EST46.0012.9510.4511.100.00-13685.64%
LVS220617P000470002021-11-05 2:19PM EST47.008.1810.9512.350.00-1287.70%
LVS220617P000480002021-11-22 10:05AM EST48.0010.3312.4012.850.00-23090.52%
LVS220617P000500002022-01-04 11:26AM EST50.0012.7113.7514.400.00-1021491.22%
LVS220617P000550002021-12-28 11:49AM EST55.0017.7518.0518.950.00-10098.39%
LVS220617P000600002021-12-31 3:09PM EST60.0022.6522.6524.650.00-37110.13%