Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220930C00026000 | 2022-09-16 9:52AM EDT | 26.00 | 11.90 | 9.35 | 9.80 | 0.00 | - | 1 | 10 | 132.81% |
| LVS220930C00028000 | 2022-09-06 10:53AM EDT | 28.00 | 7.60 | 7.40 | 7.70 | 0.00 | - | - | 3 | 100.39% |
| LVS220930C00030000 | 2022-09-23 10:37AM EDT | 30.00 | 4.79 | 5.45 | 5.75 | -0.71 | -12.91% | 1 | 12 | 84.38% |
| LVS220930C00031000 | 2022-09-06 12:12PM EDT | 31.00 | 5.05 | 4.50 | 4.80 | 0.00 | - | - | 3 | 77.73% |
| LVS220930C00032000 | 2022-09-19 3:10PM EDT | 32.00 | 7.00 | 3.60 | 3.85 | 0.00 | - | 2 | 23 | 71.29% |
| LVS220930C00033000 | 2022-09-23 12:27PM EDT | 33.00 | 2.10 | 2.74 | 2.98 | -0.68 | -24.46% | 40 | 41 | 66.60% |
| LVS220930C00033500 | 2022-09-22 2:26PM EDT | 33.50 | 2.18 | 2.27 | 2.58 | 0.00 | - | 4 | 5 | 62.50% |
| LVS220930C00034000 | 2022-09-23 3:44PM EDT | 34.00 | 2.12 | 2.00 | 2.17 | -0.52 | -19.70% | 33 | 11 | 63.09% |
| LVS220930C00035000 | 2022-09-23 3:42PM EDT | 35.00 | 1.45 | 1.40 | 1.49 | +0.31 | +27.19% | 316 | 194 | 61.43% |
| LVS220930C00035500 | 2022-09-23 3:59PM EDT | 35.50 | 1.14 | 1.14 | 1.25 | +0.04 | +3.64% | 193 | 59 | 61.72% |
| LVS220930C00036000 | 2022-09-23 3:55PM EDT | 36.00 | 0.92 | 0.89 | 0.99 | +0.07 | +8.24% | 5,049 | 591 | 60.06% |
| LVS220930C00036500 | 2022-09-23 3:55PM EDT | 36.50 | 0.74 | 0.72 | 0.78 | +0.13 | +21.31% | 466 | 269 | 60.16% |
| LVS220930C00037000 | 2022-09-23 3:53PM EDT | 37.00 | 0.57 | 0.55 | 0.61 | +0.13 | +29.55% | 947 | 90 | 59.57% |
| LVS220930C00037500 | 2022-09-23 3:51PM EDT | 37.50 | 0.43 | 0.43 | 0.48 | +0.09 | +26.47% | 717 | 398 | 59.96% |
| LVS220930C00038000 | 2022-09-23 3:32PM EDT | 38.00 | 0.36 | 0.32 | 0.38 | +0.14 | +63.64% | 185 | 546 | 60.16% |
| LVS220930C00038500 | 2022-09-23 3:55PM EDT | 38.50 | 0.26 | 0.26 | 0.30 | +0.09 | +52.94% | 100 | 109 | 61.33% |
| LVS220930C00039000 | 2022-09-23 3:32PM EDT | 39.00 | 0.19 | 0.20 | 0.23 | +0.06 | +46.15% | 100 | 114 | 61.91% |
| LVS220930C00039500 | 2022-09-23 3:33PM EDT | 39.50 | 0.16 | 0.16 | 0.19 | +0.08 | +100.00% | 57 | 171 | 63.48% |
| LVS220930C00040000 | 2022-09-23 3:56PM EDT | 40.00 | 0.13 | 0.13 | 0.15 | +0.05 | +62.50% | 471 | 827 | 64.65% |
| LVS220930C00040500 | 2022-09-23 2:47PM EDT | 40.50 | 0.03 | 0.10 | 0.12 | -0.07 | -70.00% | 36 | 188 | 65.63% |
| LVS220930C00041000 | 2022-09-23 3:29PM EDT | 41.00 | 0.06 | 0.08 | 0.10 | +0.01 | +20.00% | 13 | 639 | 66.99% |
| LVS220930C00041500 | 2022-09-23 3:45PM EDT | 41.50 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 54 | 54 | 68.75% |
| LVS220930C00042000 | 2022-09-23 3:29PM EDT | 42.00 | 0.04 | 0.05 | 0.08 | +0.01 | +33.33% | 10 | 329 | 70.70% |
| LVS220930C00042500 | 2022-09-23 3:44PM EDT | 42.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 16 | 75 | 71.09% |
| LVS220930C00043000 | 2022-09-23 3:29PM EDT | 43.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 20 | 82 | 73.44% |
| LVS220930C00043500 | 2022-09-23 3:30PM EDT | 43.50 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 74 | 27 | 75.78% |
| LVS220930C00044000 | 2022-09-23 3:32PM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 290 | 75.78% |
| LVS220930C00045000 | 2022-09-23 11:29AM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 75 | 414 | 79.69% |
| LVS220930C00046000 | 2022-09-23 11:50AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 20 | 157 | 80.47% |
| LVS220930C00047000 | 2022-09-20 12:57PM EDT | 47.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 70 | 85.94% |
| LVS220930C00048000 | 2022-09-20 10:00AM EDT | 48.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 139 | 130 | 92.19% |
| LVS220930C00049000 | 2022-09-21 9:47AM EDT | 49.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 52 | 110.94% |
| LVS220930C00050000 | 2022-09-22 1:08PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 210 | 267 | 101.56% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220930P00025000 | 2022-09-22 1:01PM EDT | 25.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 112 | 126.56% |
| LVS220930P00027000 | 2022-09-16 3:58PM EDT | 27.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 53 | 102.34% |
| LVS220930P00028000 | 2022-09-23 2:43PM EDT | 28.00 | 0.03 | 0.00 | 0.06 | -0.06 | -66.67% | 21 | 1 | 84.38% |
| LVS220930P00029000 | 2022-09-23 9:55AM EDT | 29.00 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 2 | 8 | 73.44% |
| LVS220930P00030000 | 2022-09-23 3:34PM EDT | 30.00 | 0.07 | 0.05 | 0.11 | +0.02 | +40.00% | 51 | 1,619 | 75.78% |
| LVS220930P00031000 | 2022-09-23 3:41PM EDT | 31.00 | 0.12 | 0.09 | 0.11 | +0.02 | +20.00% | 58 | 37 | 66.80% |
| LVS220930P00032000 | 2022-09-23 3:57PM EDT | 32.00 | 0.19 | 0.17 | 0.20 | -0.03 | -13.64% | 12 | 59 | 64.45% |
| LVS220930P00032500 | 2022-09-23 3:31PM EDT | 32.50 | 0.27 | 0.24 | 0.28 | +0.08 | +42.11% | 13 | 452 | 64.26% |
| LVS220930P00033000 | 2022-09-23 3:28PM EDT | 33.00 | 0.33 | 0.31 | 0.38 | -0.02 | -5.71% | 69 | 348 | 63.28% |
| LVS220930P00033500 | 2022-09-23 3:36PM EDT | 33.50 | 0.54 | 0.41 | 0.48 | +0.14 | +35.00% | 212 | 39 | 61.82% |
| LVS220930P00034000 | 2022-09-23 3:53PM EDT | 34.00 | 0.59 | 0.54 | 0.62 | -0.15 | -20.27% | 212 | 291 | 61.04% |
| LVS220930P00034500 | 2022-09-23 3:32PM EDT | 34.50 | 0.79 | 0.72 | 0.76 | 0.00 | - | 474 | 347 | 60.06% |
| LVS220930P00035000 | 2022-09-23 3:45PM EDT | 35.00 | 0.95 | 0.89 | 0.97 | +0.01 | +1.06% | 467 | 160 | 59.08% |
| LVS220930P00035500 | 2022-09-23 3:56PM EDT | 35.50 | 1.22 | 1.12 | 1.20 | -0.06 | -4.69% | 170 | 652 | 58.40% |
| LVS220930P00036000 | 2022-09-23 3:51PM EDT | 36.00 | 1.52 | 1.38 | 1.49 | -0.04 | -2.56% | 171 | 148 | 58.30% |
| LVS220930P00036500 | 2022-09-23 2:48PM EDT | 36.50 | 2.14 | 1.67 | 1.81 | +0.27 | +14.44% | 21 | 82 | 58.01% |
| LVS220930P00037000 | 2022-09-23 3:50PM EDT | 37.00 | 2.28 | 2.00 | 2.17 | +0.38 | +20.00% | 66 | 176 | 58.11% |
| LVS220930P00037500 | 2022-09-23 9:37AM EDT | 37.50 | 2.92 | 2.36 | 2.55 | +0.49 | +20.16% | 2 | 411 | 58.11% |
| LVS220930P00038000 | 2022-09-23 3:55PM EDT | 38.00 | 2.87 | 2.74 | 2.94 | -0.02 | -0.69% | 9 | 98 | 57.32% |
| LVS220930P00038500 | 2022-09-22 1:50PM EDT | 38.50 | 3.33 | 3.10 | 3.35 | 0.00 | - | 49 | 212 | 54.30% |
| LVS220930P00039000 | 2022-09-23 3:41PM EDT | 39.00 | 3.88 | 3.60 | 3.80 | -0.07 | -1.77% | 4 | 136 | 57.62% |
| LVS220930P00039500 | 2022-09-22 1:19PM EDT | 39.50 | 4.20 | 4.00 | 4.25 | 0.00 | - | 1 | 102 | 54.10% |
| LVS220930P00040000 | 2022-09-22 9:37AM EDT | 40.00 | 3.20 | 4.45 | 4.75 | 0.00 | - | 4 | 47 | 55.08% |
| LVS220930P00040500 | 2022-09-21 10:59AM EDT | 40.50 | 3.20 | 4.90 | 5.25 | 0.00 | - | 5 | 31 | 54.30% |
| LVS220930P00041500 | 2022-09-21 2:31PM EDT | 41.50 | 6.70 | 5.90 | 6.15 | +2.20 | +48.89% | 3 | 20 | 75.98% |
| LVS220930P00042000 | 2022-09-22 1:28PM EDT | 42.00 | 6.56 | 6.35 | 6.65 | 0.00 | - | 1 | 24 | 80.27% |
| LVS220930P00045000 | 2022-09-23 10:16AM EDT | 45.00 | 10.31 | 9.35 | 9.65 | +1.16 | +12.68% | 1 | 1 | 104.30% |
© 2022 Yahoo. All rights reserved.
