Canada markets close in 1 hour 40 minutes

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.76+0.10 (+0.25%)
As of 02:20PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:20.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819C000200002022-08-05 12:08PM EDT2022-08-1918.5018.7018.800.00-137251.56%
LVS220826C000200002022-08-05 3:14PM EDT2022-08-2618.2518.7018.800.00-11162.50%
LVS220916C000200002022-08-11 3:11PM EDT2022-09-1617.7018.7019.050.00-159116.41%
LVS221021C000200002022-08-10 3:30PM EDT2022-10-2116.8518.8519.050.00-101089.26%
LVS221216C000200002022-07-13 2:23PM EDT2022-12-1614.1018.5519.400.00-11167.68%
LVS230120C000200002022-08-04 11:14AM EDT2023-01-2019.9419.0519.450.00-539272.02%
LVS230317C000200002022-08-10 12:51PM EDT2023-03-1717.9019.2519.750.00-10041169.14%
LVS240119C000200002022-08-15 11:17AM EDT2024-01-1920.7020.5020.90+0.95+4.81%163960.94%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819P000200002022-07-29 10:20AM EDT2022-08-190.010.000.010.00-3173200.00%
LVS220826P000200002022-08-12 3:59PM EDT2022-08-260.030.000.020.00-252865140.63%
LVS220902P000200002022-08-15 10:08AM EDT2022-09-020.020.000.04-0.02-50.00%85777120.31%
LVS220909P000200002022-08-15 10:58AM EDT2022-09-090.020.000.03-0.02-50.00%7161799.22%
LVS220916P000200002022-08-12 10:49AM EDT2022-09-160.040.000.03+0.01+33.33%13,95788.28%
LVS221021P000200002022-07-26 1:32PM EDT2022-10-210.120.080.360.00-210592.38%
LVS221216P000200002022-08-15 10:53AM EDT2022-12-160.190.130.180.00-151,14163.87%
LVS230120P000200002022-08-15 12:30PM EDT2023-01-200.280.210.28-0.01-3.45%23,79661.72%
LVS230317P000200002022-08-09 3:56PM EDT2023-03-170.550.350.560.00-220961.04%
LVS240119P000200002022-07-29 10:16AM EDT2024-01-191.501.211.330.00-271452.44%