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 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS230317C000200002021-11-30 2:06PM EST20.0017.0017.0521.450.00-2230.00%
LVS230317C000250002022-01-05 9:44AM EST25.0016.3013.6015.35+2.90+21.64%2560.00%
LVS230317C000300002022-01-05 3:21PM EST30.0011.1010.9011.90-1.40-11.20%16190.00%
LVS230317C000330002022-01-04 10:04AM EST33.0010.738.8010.750.00-2110.00%
LVS230317C000350002022-01-05 3:37PM EST35.008.497.809.30-1.21-12.47%511818.95%
LVS230317C000380002022-01-04 2:03PM EST38.008.106.158.300.00-14428.14%
LVS230317C000400002022-01-05 3:41PM EST40.006.306.106.55-1.00-13.70%61,04724.77%
LVS230317C000420002022-01-04 10:57AM EST42.006.005.305.900.00-311227.21%
LVS230317C000450002022-01-05 3:55PM EST45.005.004.404.95-0.20-3.85%40156329.35%
LVS230317C000470002021-12-31 3:40PM EST47.004.553.954.400.00-33930.43%
LVS230317C000500002022-01-05 2:18PM EST50.003.702.873.90-0.35-8.64%31,07032.90%
LVS230317C000525002022-01-04 2:56PM EST52.503.402.583.150.00-12032.42%
LVS230317C000550002022-01-05 11:41AM EST55.002.822.422.76+0.22+8.46%105833.41%
LVS230317C000600002022-01-04 10:27AM EST60.002.061.392.700.00-119938.67%
LVS230317C000650002021-12-31 3:38PM EST65.001.600.941.640.00-1015836.18%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS230317P000200002021-12-31 11:36AM EST20.001.050.851.660.00-211764.31%
LVS230317P000250002021-12-23 2:50PM EST25.002.101.902.690.00-423361.13%
LVS230317P000300002022-01-04 11:35AM EST30.003.382.524.150.00-118055.30%
LVS230317P000330002021-11-03 10:17AM EST33.002.444.408.450.00-575568.80%
LVS230317P000350002022-01-05 1:52PM EST35.005.705.257.10-0.15-2.56%2089460.30%
LVS230317P000380002022-01-05 10:14AM EST38.007.117.458.75+0.06+0.85%132862.62%
LVS230317P000400002022-01-04 12:16PM EST40.008.158.509.350.00-21,42460.80%
LVS230317P000420002022-01-05 1:48PM EST42.009.709.7510.25+1.32+15.75%6260.21%
LVS230317P000450002021-11-19 12:27PM EST45.0011.5011.2015.350.00-11568.07%
LVS230317P000470002021-11-03 10:16AM EST47.0011.8014.1517.850.00--3075.82%
LVS230317P000500002021-12-28 1:35PM EST50.0015.5515.7016.750.00-1010465.54%
LVS230317P000550002021-11-03 10:16AM EST55.0017.5120.9023.300.00-303177.50%
LVS230317P000600002021-12-13 10:26AM EST60.0024.3023.0525.000.00-303167.18%
LVS230317P000650002021-12-08 9:39AM EST65.0028.0026.6029.900.00-51068.31%