Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Calls
August 19, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.60 | 0.00 | - | 5 | 8 | 17.00 | - | - | - | - | - |
| 21.25 | 0.00 | - | 1 | 12 | 18.00 | - | - | - | - | - |
| 18.90 | 0.00 | - | 1 | 2 | 19.00 | - | - | - | - | - |
| 18.50 | 0.00 | - | 1 | 37 | 20.00 | 0.01 | 0.00 | - | 3 | 173 |
| 18.40 | 0.00 | - | 1 | 4 | 21.00 | 0.01 | 0.00 | - | 1 | 13 |
| 15.75 | 0.00 | - | 6 | 10 | 22.00 | 0.01 | -0.02 | -66.67% | 15 | 34 |
| 11.50 | 0.00 | - | 9 | 9 | 23.00 | 0.09 | 0.00 | - | 1 | 39 |
| 15.45 | 0.00 | - | 4 | 10 | 24.00 | 0.01 | 0.00 | - | 1 | 538 |
| 11.65 | 0.00 | - | 1 | 34 | 25.00 | 0.01 | 0.00 | - | 1 | 12,425 |
| 13.10 | 0.00 | - | 12 | 12 | 26.00 | 0.03 | 0.00 | - | 2 | 135 |
| 10.65 | 0.00 | - | 1 | 13 | 27.00 | 0.03 | 0.00 | - | 10 | 1,118 |
| 9.65 | 0.00 | - | 1 | 16 | 28.00 | 0.01 | 0.00 | - | 10 | 308 |
| 7.65 | 0.00 | - | 1 | 9 | 28.50 | - | - | - | - | - |
| 9.85 | 0.00 | - | 5 | 12 | 29.00 | 0.02 | 0.00 | - | 5 | 338 |
| 9.20 | 0.00 | - | 4 | 16 | 29.50 | 0.09 | +0.04 | +80.00% | 3 | 5 |
| 7.55 | -0.70 | -8.48% | 10 | 150 | 30.00 | 0.02 | 0.00 | - | 5 | 2,059 |
| 8.20 | 0.00 | - | 4 | 6 | 30.50 | 0.14 | +0.06 | +75.00% | 3 | 23 |
| 7.20 | 0.00 | - | 12 | 164 | 31.00 | 0.01 | 0.00 | - | 3 | 613 |
| 6.05 | 0.00 | - | 1 | 2 | 31.50 | 0.13 | 0.00 | - | 25 | 2,012 |
| 6.45 | 0.00 | - | 2 | 910 | 32.00 | 0.33 | 0.00 | - | 1 | 979 |
| 5.45 | 0.00 | - | 7 | 8 | 32.50 | 0.01 | 0.00 | - | 10 | 90 |
| 4.00 | -1.31 | -24.67% | 1 | 396 | 33.00 | 0.06 | 0.00 | - | 12 | 948 |
| 4.55 | 0.00 | - | 2 | 23 | 33.50 | 0.01 | -0.19 | -95.00% | 1 | 466 |
| 3.50 | -0.78 | -18.22% | 53 | 16,179 | 34.00 | 0.01 | 0.00 | - | 13 | 16,573 |
| 3.34 | 0.00 | - | 1 | 67 | 34.50 | 0.22 | 0.00 | - | 10 | 409 |
| 2.55 | +0.03 | +1.19% | 53 | 15,696 | 35.00 | 0.03 | 0.00 | - | 100 | 6,320 |
| 2.87 | 0.00 | - | 15 | 152 | 35.50 | 0.05 | 0.00 | - | 100 | 1,233 |
| 1.56 | -0.09 | -5.45% | 117 | 3,256 | 36.00 | 0.10 | +0.04 | +66.67% | 28 | 2,218 |
| 0.81 | -0.26 | -24.30% | 1 | 665 | 36.50 | 0.07 | -0.04 | -36.36% | 15 | 1,209 |
| 0.70 | -0.42 | -37.50% | 70 | 2,070 | 37.00 | 0.15 | -0.16 | -51.61% | 94 | 2,261 |
| 0.40 | -0.10 | -20.00% | 72 | 354 | 37.50 | 0.31 | -0.24 | -43.64% | 71 | 1,245 |
| 0.14 | -0.13 | -48.15% | 296 | 1,604 | 38.00 | 0.62 | -0.16 | -20.51% | 41 | 1,217 |
| 0.06 | -0.15 | -71.43% | 68 | 1,221 | 38.50 | 1.02 | -0.11 | -9.73% | 105 | 3,010 |
| 0.05 | -0.03 | -37.50% | 34 | 2,396 | 39.00 | 1.71 | +0.21 | +14.00% | 50 | 544 |
| 0.03 | -0.03 | -50.00% | 28 | 1,445 | 39.50 | 1.73 | 0.00 | - | 2 | 330 |
| 0.03 | -0.01 | -25.00% | 65 | 5,359 | 40.00 | 2.45 | +0.15 | +6.52% | 121 | 295 |
| 0.01 | -0.06 | -85.71% | 2 | 728 | 40.50 | 4.40 | 0.00 | - | 10 | 39 |
| 0.02 | +0.01 | +100.00% | 10 | 2,234 | 41.00 | 3.97 | +0.82 | +26.03% | 4 | 50 |
| 0.06 | 0.00 | - | 4 | 56 | 41.50 | 3.40 | 0.00 | - | 1 | 16 |
| 0.01 | 0.00 | - | 107 | 1,284 | 42.00 | 4.66 | 0.00 | - | 1 | 33 |
| 0.02 | 0.00 | - | 1 | 115 | 42.50 | 4.15 | 0.00 | - | 5 | 8 |
| 0.01 | 0.00 | - | 19 | 551 | 43.00 | 4.67 | 0.00 | - | 3 | 22 |
| 0.10 | 0.00 | - | 8 | 35 | 43.50 | 5.40 | 0.00 | - | 3 | 3 |
| 0.03 | 0.00 | - | 3 | 3,111 | 44.00 | 6.60 | -0.98 | -12.93% | 2 | 28 |
| 0.02 | 0.00 | - | 39 | 43 | 44.50 | 5.65 | 0.00 | - | 4 | 3 |
| 0.02 | -0.02 | -50.00% | 10 | 6,816 | 45.00 | 7.95 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 5 | 762 | 46.00 | 9.00 | 0.00 | - | 1 | 51 |
| 0.01 | 0.00 | - | 1 | 56 | 47.00 | 9.10 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 13 | 48.00 | 8.25 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 4 | 13 | 49.00 | 11.10 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 7 | 393 | 50.00 | 12.10 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
