Canada markets closed

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
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211029C000200002021-10-18 2:27AM EDT20.0020.2017.9018.050.00--1235.94%
LVS211029C000290002021-10-20 12:12PM EDT29.009.90--0.00---0.00%
LVS211029C000300002021-10-22 11:54AM EDT30.008.057.958.05-0.85-9.55%505250.00%
LVS211029C000320002021-10-20 1:10PM EDT32.007.15--0.00---0.00%
LVS211029C000330002021-10-05 2:00PM EDT33.005.354.955.750.00--4103.91%
LVS211029C000340002021-10-21 12:46PM EDT34.005.003.954.100.00-441661.33%
LVS211029C000350002021-10-21 12:21PM EDT35.002.983.003.10-0.82-21.58%49148.83%
LVS211029C000360002021-10-22 2:47PM EDT36.002.212.112.18-0.78-26.09%17443.36%
LVS211029C000370002021-10-22 2:21PM EDT37.001.261.331.38-0.79-38.54%3021140.63%
LVS211029C000380002021-10-22 3:59PM EDT38.000.720.740.75-0.60-45.45%4715,23838.57%
LVS211029C000390002021-10-22 3:58PM EDT39.000.360.350.37-0.44-55.00%7031,36839.06%
LVS211029C000400002021-10-22 3:57PM EDT40.000.170.160.18-0.28-62.22%2,3242,74841.11%
LVS211029C000410002021-10-22 3:37PM EDT41.000.090.080.09-0.18-66.67%7911,97943.75%
LVS211029C000420002021-10-22 3:17PM EDT42.000.060.050.06-0.08-57.14%3831,03149.22%
LVS211029C000430002021-10-22 3:58PM EDT43.000.040.030.04-0.05-55.56%301,07252.34%
LVS211029C000440002021-10-22 10:59AM EDT44.000.020.020.03-0.04-66.67%3812,39157.03%
LVS211029C000450002021-10-22 2:48PM EDT45.000.030.020.03-0.02-40.00%3064064.06%
LVS211029C000460002021-10-22 3:20PM EDT46.000.020.020.03-0.01-33.33%5215071.09%
LVS211029C000470002021-10-22 10:47AM EDT47.000.010.010.03-0.02-66.67%2324375.00%
LVS211029C000480002021-10-21 11:28AM EDT48.000.020.000.020.00-610975.00%
LVS211029C000490002021-10-21 3:21PM EDT49.000.020.000.030.00-6011984.38%
LVS211029C000500002021-10-20 3:57PM EDT50.000.010.000.030.00-29290.63%
LVS211029C000510002021-10-20 3:26PM EDT51.000.02--0.00---0.00%
LVS211029C000550002021-10-08 10:45AM EDT55.000.050.000.010.00-354103.13%
LVS211029C000600002021-10-20 2:45PM EDT60.000.020.000.030.00-1346140.63%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211029P000200002021-10-20 2:46PM EDT20.000.05--0.00---0.00%
LVS211029P000250002021-10-06 9:30AM EDT25.000.050.000.080.00-421,329156.25%
LVS211029P000280002021-10-20 1:53PM EDT28.000.01--0.00---0.00%
LVS211029P000300002021-10-21 1:37PM EDT30.000.010.000.040.00-271,33985.16%
LVS211029P000310002021-10-18 12:11PM EDT31.000.04--0.00---0.00%
LVS211029P000320002021-10-21 1:38PM EDT32.000.020.000.030.00-9015562.50%
LVS211029P000330002021-10-21 1:40PM EDT33.000.020.000.030.00-55252.34%
LVS211029P000340002021-10-22 10:07AM EDT34.000.020.000.04-0.01-33.33%1161,03150.39%
LVS211029P000350002021-10-22 3:52PM EDT35.000.070.060.07+0.01+16.67%1,17833244.53%
LVS211029P000360002021-10-22 3:59PM EDT36.000.150.140.16+0.04+36.36%9241,59441.60%
LVS211029P000370002021-10-22 3:54PM EDT37.000.350.340.36+0.09+34.62%60651339.45%
LVS211029P000380002021-10-22 3:52PM EDT38.000.740.720.77+0.23+45.10%7771,16239.65%
LVS211029P000390002021-10-22 3:48PM EDT39.001.381.331.40+0.41+42.27%33482240.82%
LVS211029P000400002021-10-22 3:51PM EDT40.002.182.132.21+0.58+36.25%2101,06943.46%
LVS211029P000410002021-10-22 2:15PM EDT41.003.003.053.15+0.66+28.21%918150.39%
LVS211029P000420002021-10-22 3:59PM EDT42.004.074.004.15+0.95+30.45%3843351.56%
LVS211029P000430002021-10-15 3:10PM EDT43.003.945.005.100.00-92655.86%
LVS211029P000440002021-10-21 12:21PM EDT44.006.205.856.10+0.85+15.89%57973.63%
LVS211029P000450002021-10-22 12:00PM EDT45.007.056.957.10+0.80+12.80%67264.06%
LVS211029P000460002021-10-21 11:33AM EDT46.007.557.858.100.00-32890.23%
LVS211029P000470002021-10-22 10:21AM EDT47.008.628.959.10+0.68+8.56%21578.13%
LVS211029P000480002021-10-14 11:15AM EDT48.007.559.9510.100.00-212584.38%
LVS211029P000500002021-10-22 3:36PM EDT50.0012.0011.9512.10+0.68+6.01%353096.88%
LVS211029P000550002021-09-20 12:31PM EDT55.0017.9716.9517.100.00-20124.22%