Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.28-0.41 (-1.06%)
At close: 04:00PM EDT
38.10 -0.18 (-0.47%)
After hours: 05:18PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS230120C000180002022-07-08 1:09PM EDT18.0017.2520.7021.050.00-116385.35%
LVS230120C000200002022-08-04 11:14AM EDT20.0019.9418.7018.900.00-539272.56%
LVS230120C000230002022-07-21 11:12AM EDT23.0016.4015.9516.150.00-57466.46%
LVS230120C000250002022-08-08 11:48AM EDT25.0014.1514.1514.450.00-1568763.43%
LVS230120C000280002022-08-09 2:59PM EDT28.0010.5011.6511.800.00-813858.15%
LVS230120C000300002022-08-15 10:03AM EDT30.0010.7510.0510.200.00-12,71755.42%
LVS230120C000330002022-08-16 2:52PM EDT33.007.787.858.00+0.73+10.35%1034652.00%
LVS230120C000350002022-08-16 3:09PM EDT35.006.556.556.70-0.10-1.50%22,90550.24%
LVS230120C000380002022-08-16 10:17AM EDT38.004.854.855.00-0.40-7.62%312,30148.73%
LVS230120C000400002022-08-16 1:47PM EDT40.004.103.954.05-0.23-5.31%2510,53747.51%
LVS230120C000420002022-08-16 2:51PM EDT42.003.133.103.25-0.33-9.54%102,88046.58%
LVS230120C000450002022-08-16 11:25AM EDT45.002.162.142.26-0.34-13.60%16,45945.14%
LVS230120C000470002022-08-12 11:40AM EDT47.001.741.661.740.00-511,19844.26%
LVS230120C000500002022-08-16 11:25AM EDT50.001.151.141.19-0.16-12.21%323,81343.70%
LVS230120C000525002022-08-16 11:25AM EDT52.500.820.810.86+0.08+10.81%24,17643.36%
LVS230120C000550002022-08-15 2:24PM EDT55.000.650.580.620.00-14,86943.16%
LVS230120C000575002022-08-12 3:54PM EDT57.500.490.370.460.00-183,22943.36%
LVS230120C000600002022-08-11 1:39PM EDT60.000.330.270.350.00-133,09243.80%
LVS230120C000625002022-08-15 3:34PM EDT62.500.260.220.270.00-177544.29%
LVS230120C000650002022-08-11 12:15PM EDT65.000.180.130.260.00-16,15746.58%
LVS230120C000675002022-08-01 2:44PM EDT67.500.230.000.450.00-335554.83%
LVS230120C000700002022-08-10 9:30AM EDT70.000.150.000.350.00-31,09654.49%
LVS230120C000725002022-08-04 3:50PM EDT72.500.180.000.400.00-38151.37%
LVS230120C000750002022-08-15 1:28PM EDT75.000.180.040.380.00-13,42253.91%
LVS230120C000800002022-08-04 12:54PM EDT80.000.040.040.290.00-21,63455.66%
LVS230120C000850002022-07-29 1:56PM EDT85.000.060.000.320.00-6052458.98%
LVS230120C000900002022-08-09 12:16PM EDT90.000.030.010.080.00-2031552.73%
LVS230120C000950002022-06-27 3:38PM EDT95.000.050.020.150.00-401,67759.96%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS230120P000180002022-08-15 10:02AM EDT18.000.110.050.220.00-29962.21%
LVS230120P000200002022-08-15 3:20PM EDT20.000.250.120.300.00-73,79159.18%
LVS230120P000230002022-08-16 11:56AM EDT23.000.430.430.46+0.01+2.38%22,12257.13%
LVS230120P000250002022-08-12 9:30AM EDT25.000.730.610.650.00-67,70254.49%
LVS230120P000280002022-08-10 9:44AM EDT28.001.341.011.070.00-71,92651.17%
LVS230120P000300002022-08-16 11:52AM EDT30.001.401.391.44+0.04+2.94%55,92849.49%
LVS230120P000330002022-08-16 9:48AM EDT33.002.202.162.23+0.12+5.77%110,57647.02%
LVS230120P000350002022-08-12 1:31PM EDT35.002.912.842.91-0.02-0.68%1010,60345.48%
LVS230120P000380002022-08-15 2:00PM EDT38.004.004.104.200.00-32,03443.49%
LVS230120P000400002022-08-15 1:17PM EDT40.005.005.105.250.00-311,77742.36%
LVS230120P000420002022-08-10 10:40AM EDT42.007.456.306.450.00-12,02641.36%
LVS230120P000450002022-08-12 12:08PM EDT45.008.558.358.450.00-104,17339.33%
LVS230120P000470002022-08-09 12:59PM EDT47.0011.559.8510.000.00-124738.75%
LVS230120P000500002022-08-15 9:58AM EDT50.0011.9512.3012.450.00-42,52337.01%
LVS230120P000525002022-08-08 10:35AM EDT52.5014.3714.5014.700.00-13,55136.72%
LVS230120P000550002022-08-11 11:08AM EDT55.0017.2216.8517.000.00-12,89035.65%
LVS230120P000575002022-07-27 11:31AM EDT57.5019.2519.1019.400.00-1065635.60%
LVS230120P000600002022-07-19 12:36PM EDT60.0024.8121.5521.850.00-1093136.33%
LVS230120P000625002022-08-10 3:08PM EDT62.5025.8024.1524.350.00-20013038.97%
LVS230120P000650002022-08-10 3:08PM EDT65.0028.3026.6026.950.00-20032745.65%
LVS230120P000675002022-04-28 9:53AM EDT67.5033.1032.4533.650.00-11103.96%
LVS230120P000700002022-06-07 10:06AM EDT70.0035.0335.0535.350.00-10227103.25%
LVS230120P000725002022-01-20 1:43PM EDT72.5029.1026.3026.800.00-6260.00%
LVS230120P000750002022-01-31 11:10AM EDT75.0032.5431.0531.400.00-11040.00%
LVS230120P000800002022-03-15 10:42AM EDT80.0047.2841.9545.200.00-1012093.51%
LVS230120P000850002021-11-10 7:52AM EDT85.0042.9046.3049.150.00-25583.74%
LVS230120P000900002022-01-24 11:25AM EDT90.0047.8146.8547.700.00-2480.00%
LVS230120P000950002021-11-10 7:52AM EDT95.0056.9056.4560.000.00-5055100.88%