Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220701C00020000 | 2022-06-22 9:45AM EDT | 20.00 | 11.35 | 13.55 | 13.75 | 0.00 | - | - | 9 | 331.25% |
| LVS220701C00022000 | 2022-06-27 10:51AM EDT | 22.00 | 11.30 | 11.55 | 11.80 | 0.00 | - | - | 1 | 300.00% |
| LVS220701C00022500 | 2022-06-28 10:03AM EDT | 22.50 | 12.75 | 11.05 | 11.25 | 0.00 | - | 1 | 4 | 265.63% |
| LVS220701C00023000 | 2022-06-28 9:58AM EDT | 23.00 | 12.35 | 10.55 | 10.75 | 0.00 | - | 1 | 4 | 251.56% |
| LVS220701C00023500 | 2022-06-29 9:37AM EDT | 23.50 | 10.10 | 10.05 | 10.25 | -1.65 | -14.04% | 2 | 3 | 239.06% |
| LVS220701C00025000 | 2022-05-31 10:13AM EDT | 25.00 | 10.45 | 8.55 | 8.75 | 0.00 | - | 12 | 0 | 203.13% |
| LVS220701C00025500 | 2022-06-23 11:31AM EDT | 25.50 | 5.70 | 8.05 | 8.25 | 0.00 | - | - | 1 | 190.63% |
| LVS220701C00026000 | 2022-06-28 9:58AM EDT | 26.00 | 9.36 | 7.55 | 7.75 | 0.00 | - | 10 | 261 | 179.69% |
| LVS220701C00027000 | 2022-06-17 10:55AM EDT | 27.00 | 4.30 | 6.55 | 6.80 | 0.00 | - | 35 | 20 | 171.09% |
| LVS220701C00027500 | 2022-06-28 12:47PM EDT | 27.50 | 8.05 | 6.05 | 6.30 | 0.00 | - | 10 | 10 | 159.38% |
| LVS220701C00028000 | 2022-06-29 10:00AM EDT | 28.00 | 5.85 | 5.55 | 5.70 | -1.77 | -23.23% | 2 | 262 | 115.63% |
| LVS220701C00028500 | 2022-06-28 3:57PM EDT | 28.50 | 6.05 | 5.00 | 5.25 | 0.00 | - | 1 | 5 | 106.25% |
| LVS220701C00029000 | 2022-06-22 9:52AM EDT | 29.00 | 2.69 | 4.55 | 4.80 | 0.00 | - | 1 | 8 | 123.44% |
| LVS220701C00029500 | 2022-06-23 2:34PM EDT | 29.50 | 2.05 | 4.10 | 4.25 | 0.00 | - | 5 | 22 | 112.50% |
| LVS220701C00030000 | 2022-06-28 10:19AM EDT | 30.00 | 5.80 | 3.60 | 3.80 | 0.00 | - | 13 | 66 | 108.59% |
| LVS220701C00030500 | 2022-06-24 11:51AM EDT | 30.50 | 2.81 | 3.10 | 3.35 | 0.00 | - | 4 | 16 | 102.34% |
| LVS220701C00031000 | 2022-06-28 12:08PM EDT | 31.00 | 4.06 | 2.64 | 2.81 | 0.00 | - | 14 | 227 | 89.45% |
| LVS220701C00031500 | 2022-06-28 11:21AM EDT | 31.50 | 3.87 | 2.15 | 2.34 | 0.00 | - | 1 | 102 | 80.27% |
| LVS220701C00032000 | 2022-06-29 1:09PM EDT | 32.00 | 1.65 | 1.77 | 1.90 | -1.10 | -40.00% | 114 | 381 | 80.47% |
| LVS220701C00032500 | 2022-06-29 1:09PM EDT | 32.50 | 1.25 | 1.38 | 1.47 | -1.13 | -47.48% | 26 | 481 | 75.98% |
| LVS220701C00033000 | 2022-06-29 12:29PM EDT | 33.00 | 0.91 | 1.03 | 1.12 | -0.97 | -51.60% | 31 | 3,231 | 74.22% |
| LVS220701C00033500 | 2022-06-29 3:19PM EDT | 33.50 | 0.70 | 0.73 | 0.81 | -0.75 | -51.72% | 36 | 257 | 72.07% |
| LVS220701C00034000 | 2022-06-29 3:23PM EDT | 34.00 | 0.47 | 0.49 | 0.57 | -0.68 | -59.13% | 453 | 3,370 | 70.90% |
| LVS220701C00034500 | 2022-06-29 3:45PM EDT | 34.50 | 0.34 | 0.32 | 0.40 | -0.77 | -69.37% | 109 | 500 | 71.48% |
| LVS220701C00035000 | 2022-06-29 2:10PM EDT | 35.00 | 0.24 | 0.21 | 0.27 | -0.40 | -62.50% | 387 | 2,681 | 72.66% |
| LVS220701C00035500 | 2022-06-29 12:36PM EDT | 35.50 | 0.20 | 0.14 | 0.19 | -0.24 | -54.55% | 59 | 132 | 75.00% |
| LVS220701C00036000 | 2022-06-29 3:13PM EDT | 36.00 | 0.11 | 0.11 | 0.13 | -0.23 | -67.65% | 618 | 674 | 78.91% |
| LVS220701C00036500 | 2022-06-29 11:48AM EDT | 36.50 | 0.12 | 0.08 | 0.10 | -0.10 | -45.45% | 322 | 204 | 83.20% |
| LVS220701C00037000 | 2022-06-29 1:21PM EDT | 37.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 98 | 998 | 87.50% |
| LVS220701C00037500 | 2022-06-29 1:36PM EDT | 37.50 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 10 | 338 | 89.84% |
| LVS220701C00038000 | 2022-06-29 3:58PM EDT | 38.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 48 | 268 | 94.53% |
| LVS220701C00038500 | 2022-06-29 1:36PM EDT | 38.50 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 5 | 32 | 97.66% |
| LVS220701C00039000 | 2022-06-29 3:22PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 21 | 779 | 101.56% |
| LVS220701C00039500 | 2022-06-28 11:24AM EDT | 39.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 276 | 319 | 104.69% |
| LVS220701C00040000 | 2022-06-29 2:20PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 359 | 112.50% |
| LVS220701C00040500 | 2022-06-28 3:59PM EDT | 40.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 108 | 118 | 114.06% |
| LVS220701C00041000 | 2022-06-29 10:54AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 147 | 115.63% |
| LVS220701C00041500 | 2022-06-28 11:03AM EDT | 41.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 25 | 126.56% |
| LVS220701C00042000 | 2022-06-29 2:18PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 58 | 132.81% |
| LVS220701C00043000 | 2022-06-28 11:27AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 65 | 135 | 143.75% |
| LVS220701C00045000 | 2022-06-28 11:39AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 65 | 159.38% |
| LVS220701C00050000 | 2022-06-13 1:37PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 193.75% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220701P00020000 | 2022-06-23 2:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 632 | 262.50% |
| LVS220701P00022000 | 2022-06-23 1:38PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| LVS220701P00023000 | 2022-06-23 10:30AM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 50 | 193.75% |
| LVS220701P00024000 | 2022-06-24 2:58PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 12 | 175.00% |
| LVS220701P00025000 | 2022-06-28 1:56PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 175.00% |
| LVS220701P00026000 | 2022-06-28 10:37AM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 243 | 156.25% |
| LVS220701P00026500 | 2022-06-23 9:50AM EDT | 26.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 10 | 143.75% |
| LVS220701P00027000 | 2022-06-28 10:53AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 74 | 134.38% |
| LVS220701P00027500 | 2022-06-28 3:14PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 17 | 125.00% |
| LVS220701P00028000 | 2022-06-29 3:17PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 157 | 98.44% |
| LVS220701P00028500 | 2022-06-29 2:05PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 135 | 106.25% |
| LVS220701P00029000 | 2022-06-28 2:52PM EDT | 29.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 616 | 767 | 100.00% |
| LVS220701P00029500 | 2022-06-28 3:34PM EDT | 29.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 760 | 805 | 96.88% |
| LVS220701P00030000 | 2022-06-29 3:56PM EDT | 30.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 22 | 403 | 90.63% |
| LVS220701P00030500 | 2022-06-29 11:21AM EDT | 30.50 | 0.08 | 0.05 | 0.07 | +0.04 | +100.00% | 3 | 134 | 87.50% |
| LVS220701P00031000 | 2022-06-29 10:58AM EDT | 31.00 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 17 | 302 | 83.59% |
| LVS220701P00031500 | 2022-06-29 3:10PM EDT | 31.50 | 0.16 | 0.12 | 0.15 | +0.09 | +128.57% | 73 | 266 | 80.27% |
| LVS220701P00032000 | 2022-06-29 3:59PM EDT | 32.00 | 0.20 | 0.18 | 0.22 | +0.07 | +53.85% | 593 | 187 | 76.76% |
| LVS220701P00032500 | 2022-06-29 3:57PM EDT | 32.50 | 0.31 | 0.28 | 0.32 | +0.20 | +181.82% | 44 | 315 | 74.22% |
| LVS220701P00033000 | 2022-06-29 3:11PM EDT | 33.00 | 0.54 | 0.41 | 0.47 | +0.26 | +92.86% | 583 | 1,429 | 71.48% |
| LVS220701P00033500 | 2022-06-29 1:56PM EDT | 33.50 | 0.85 | 0.61 | 0.68 | +0.43 | +102.38% | 106 | 158 | 70.51% |
| LVS220701P00034000 | 2022-06-29 3:22PM EDT | 34.00 | 1.03 | 0.87 | 0.94 | +0.43 | +71.67% | 93 | 316 | 69.34% |
| LVS220701P00034500 | 2022-06-29 12:23PM EDT | 34.50 | 1.38 | 1.20 | 1.27 | +0.61 | +79.22% | 32 | 115 | 69.92% |
| LVS220701P00035000 | 2022-06-29 10:10AM EDT | 35.00 | 1.30 | 1.56 | 1.67 | +0.19 | +17.12% | 24 | 2,158 | 70.70% |
| LVS220701P00035500 | 2022-06-29 11:49AM EDT | 35.50 | 2.12 | 1.95 | 2.08 | +0.94 | +79.66% | 3 | 44 | 68.36% |
| LVS220701P00036000 | 2022-06-29 11:49AM EDT | 36.00 | 2.57 | 2.39 | 2.54 | +0.83 | +47.70% | 2 | 51 | 69.53% |
| LVS220701P00036500 | 2022-06-28 3:11PM EDT | 36.50 | 2.11 | 2.86 | 3.10 | 0.00 | - | 22 | 15 | 83.20% |
| LVS220701P00037000 | 2022-06-28 1:14PM EDT | 37.00 | 2.07 | 3.30 | 3.50 | 0.00 | - | 8 | 16 | 60.94% |
| LVS220701P00037500 | 2022-06-29 9:35AM EDT | 37.50 | 3.60 | 3.80 | 4.00 | +1.67 | +86.53% | 1 | 7 | 68.75% |
| LVS220701P00038000 | 2022-06-28 12:42PM EDT | 38.00 | 2.73 | 4.30 | 4.50 | 0.00 | - | 3 | 20 | 75.00% |
| LVS220701P00038500 | 2022-06-28 10:14AM EDT | 38.50 | 2.92 | 4.80 | 5.00 | 0.00 | - | 3 | 3 | 82.81% |
| LVS220701P00039000 | 2022-06-28 12:58PM EDT | 39.00 | 3.85 | 5.25 | 5.45 | 0.00 | - | 12 | 12 | 118.75% |
| LVS220701P00039500 | 2022-06-28 9:58AM EDT | 39.50 | 4.25 | 5.75 | 6.00 | 0.00 | - | 1 | 1 | 143.75% |
| LVS220701P00040000 | 2022-06-28 12:22PM EDT | 40.00 | 4.85 | 6.25 | 6.50 | 0.00 | - | 1 | 2 | 152.34% |
| LVS220701P00041000 | 2022-06-28 11:44AM EDT | 41.00 | 6.03 | 7.25 | 7.45 | 0.00 | - | 5 | 9 | 150.00% |
| LVS220701P00042000 | 2022-06-27 1:02PM EDT | 42.00 | 9.10 | 8.25 | 8.45 | 0.00 | - | 2 | 4 | 164.06% |
| LVS220701P00043000 | 2022-06-28 9:30AM EDT | 43.00 | 7.41 | 9.25 | 9.45 | 0.00 | - | 1 | 4 | 178.13% |
| LVS220701P00050000 | 2022-06-29 9:45AM EDT | 50.00 | 16.40 | 16.25 | 16.50 | +1.55 | +10.44% | 2 | 1 | 289.84% |
© 2022 Yahoo. All rights reserved.
