Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.00-0.77 (-1.99%)
At close: 4:00PM EDT
37.91 -0.09 (-0.24%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029C00020000 | 2021-10-18 2:27AM EDT | 20.00 | 20.20 | 17.90 | 18.05 | 0.00 | - | - | 1 | 235.94% |
| LVS211029C00029000 | 2021-10-20 12:12PM EDT | 29.00 | 9.90 | - | - | 0.00 | - | - | - | 0.00% |
| LVS211029C00030000 | 2021-10-22 11:54AM EDT | 30.00 | 8.05 | 7.95 | 8.05 | -0.85 | -9.55% | 50 | 52 | 50.00% |
| LVS211029C00032000 | 2021-10-20 1:10PM EDT | 32.00 | 7.15 | - | - | 0.00 | - | - | - | 0.00% |
| LVS211029C00033000 | 2021-10-05 2:00PM EDT | 33.00 | 5.35 | 4.95 | 5.75 | 0.00 | - | - | 4 | 103.91% |
| LVS211029C00034000 | 2021-10-21 12:46PM EDT | 34.00 | 5.00 | 3.95 | 4.10 | 0.00 | - | 44 | 16 | 61.33% |
| LVS211029C00035000 | 2021-10-21 12:21PM EDT | 35.00 | 2.98 | 3.00 | 3.10 | -0.82 | -21.58% | 4 | 91 | 48.83% |
| LVS211029C00036000 | 2021-10-22 2:47PM EDT | 36.00 | 2.21 | 2.11 | 2.18 | -0.78 | -26.09% | 1 | 74 | 43.36% |
| LVS211029C00037000 | 2021-10-22 2:21PM EDT | 37.00 | 1.26 | 1.33 | 1.38 | -0.79 | -38.54% | 30 | 211 | 40.63% |
| LVS211029C00038000 | 2021-10-22 3:59PM EDT | 38.00 | 0.72 | 0.74 | 0.75 | -0.60 | -45.45% | 471 | 5,238 | 38.57% |
| LVS211029C00039000 | 2021-10-22 3:58PM EDT | 39.00 | 0.36 | 0.35 | 0.37 | -0.44 | -55.00% | 703 | 1,368 | 39.06% |
| LVS211029C00040000 | 2021-10-22 3:57PM EDT | 40.00 | 0.17 | 0.16 | 0.18 | -0.28 | -62.22% | 2,324 | 2,748 | 41.11% |
| LVS211029C00041000 | 2021-10-22 3:37PM EDT | 41.00 | 0.09 | 0.08 | 0.09 | -0.18 | -66.67% | 791 | 1,979 | 43.75% |
| LVS211029C00042000 | 2021-10-22 3:17PM EDT | 42.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 383 | 1,031 | 49.22% |
| LVS211029C00043000 | 2021-10-22 3:58PM EDT | 43.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 30 | 1,072 | 52.34% |
| LVS211029C00044000 | 2021-10-22 10:59AM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 381 | 2,391 | 57.03% |
| LVS211029C00045000 | 2021-10-22 2:48PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 30 | 640 | 64.06% |
| LVS211029C00046000 | 2021-10-22 3:20PM EDT | 46.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 52 | 150 | 71.09% |
| LVS211029C00047000 | 2021-10-22 10:47AM EDT | 47.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 23 | 243 | 75.00% |
| LVS211029C00048000 | 2021-10-21 11:28AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 109 | 75.00% |
| LVS211029C00049000 | 2021-10-21 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 119 | 84.38% |
| LVS211029C00050000 | 2021-10-20 3:57PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 92 | 90.63% |
| LVS211029C00051000 | 2021-10-20 3:26PM EDT | 51.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| LVS211029C00055000 | 2021-10-08 10:45AM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 54 | 103.13% |
| LVS211029C00060000 | 2021-10-20 2:45PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 346 | 140.63% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029P00020000 | 2021-10-20 2:46PM EDT | 20.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| LVS211029P00025000 | 2021-10-06 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 42 | 1,329 | 156.25% |
| LVS211029P00028000 | 2021-10-20 1:53PM EDT | 28.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| LVS211029P00030000 | 2021-10-21 1:37PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 27 | 1,339 | 85.16% |
| LVS211029P00031000 | 2021-10-18 12:11PM EDT | 31.00 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| LVS211029P00032000 | 2021-10-21 1:38PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 90 | 155 | 62.50% |
| LVS211029P00033000 | 2021-10-21 1:40PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 52 | 52.34% |
| LVS211029P00034000 | 2021-10-22 10:07AM EDT | 34.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 116 | 1,031 | 50.39% |
| LVS211029P00035000 | 2021-10-22 3:52PM EDT | 35.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,178 | 332 | 44.53% |
| LVS211029P00036000 | 2021-10-22 3:59PM EDT | 36.00 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 924 | 1,594 | 41.60% |
| LVS211029P00037000 | 2021-10-22 3:54PM EDT | 37.00 | 0.35 | 0.34 | 0.36 | +0.09 | +34.62% | 606 | 513 | 39.45% |
| LVS211029P00038000 | 2021-10-22 3:52PM EDT | 38.00 | 0.74 | 0.72 | 0.77 | +0.23 | +45.10% | 777 | 1,162 | 39.65% |
| LVS211029P00039000 | 2021-10-22 3:48PM EDT | 39.00 | 1.38 | 1.33 | 1.40 | +0.41 | +42.27% | 334 | 822 | 40.82% |
| LVS211029P00040000 | 2021-10-22 3:51PM EDT | 40.00 | 2.18 | 2.13 | 2.21 | +0.58 | +36.25% | 210 | 1,069 | 43.46% |
| LVS211029P00041000 | 2021-10-22 2:15PM EDT | 41.00 | 3.00 | 3.05 | 3.15 | +0.66 | +28.21% | 9 | 181 | 50.39% |
| LVS211029P00042000 | 2021-10-22 3:59PM EDT | 42.00 | 4.07 | 4.00 | 4.15 | +0.95 | +30.45% | 38 | 433 | 51.56% |
| LVS211029P00043000 | 2021-10-15 3:10PM EDT | 43.00 | 3.94 | 5.00 | 5.10 | 0.00 | - | 9 | 26 | 55.86% |
| LVS211029P00044000 | 2021-10-21 12:21PM EDT | 44.00 | 6.20 | 5.85 | 6.10 | +0.85 | +15.89% | 5 | 79 | 73.63% |
| LVS211029P00045000 | 2021-10-22 12:00PM EDT | 45.00 | 7.05 | 6.95 | 7.10 | +0.80 | +12.80% | 6 | 72 | 64.06% |
| LVS211029P00046000 | 2021-10-21 11:33AM EDT | 46.00 | 7.55 | 7.85 | 8.10 | 0.00 | - | 3 | 28 | 90.23% |
| LVS211029P00047000 | 2021-10-22 10:21AM EDT | 47.00 | 8.62 | 8.95 | 9.10 | +0.68 | +8.56% | 2 | 15 | 78.13% |
| LVS211029P00048000 | 2021-10-14 11:15AM EDT | 48.00 | 7.55 | 9.95 | 10.10 | 0.00 | - | 21 | 25 | 84.38% |
| LVS211029P00050000 | 2021-10-22 3:36PM EDT | 50.00 | 12.00 | 11.95 | 12.10 | +0.68 | +6.01% | 35 | 30 | 96.88% |
| LVS211029P00055000 | 2021-09-20 12:31PM EDT | 55.00 | 17.97 | 16.95 | 17.10 | 0.00 | - | 2 | 0 | 124.22% |
© 2021 Verizon Media. All rights reserved.
