Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.26-0.61 (-1.61%)
At close: 04:00PM EST
37.50 +0.24 (+0.64%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:25.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211217C000250002021-11-29 10:01AM EST2021-12-1713.5012.2512.60-0.80-5.59%4111110.94%
LVS220121C000250002021-11-26 9:32AM EST2022-01-2112.3812.4512.650.00-1024773.24%
LVS220218C000250002021-11-26 10:33AM EST2022-02-1812.7012.5512.700.00-110362.70%
LVS220318C000250002021-11-22 10:01AM EST2022-03-1815.4512.6513.000.00-112360.84%
LVS220520C000250002021-11-22 1:30PM EST2022-05-2016.3112.9013.200.00-19853.66%
LVS220617C000250002021-11-26 12:40PM EST2022-06-1714.0012.9513.550.00-4653.66%
LVS230120C000250002021-11-29 3:22PM EST2023-01-2014.5014.0014.45+0.57+4.09%1090650.83%
LVS230317C000250002021-11-26 10:43AM EST2023-03-1714.5013.6016.350.00-15752.77%
LVS240119C000250002021-11-26 12:44PM EST2024-01-1916.0015.4015.950.00-115748.02%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000250002021-11-26 12:26PM EST2021-12-030.020.000.060.00-2020176.56%
LVS211217P000250002021-11-29 12:09PM EST2021-12-170.060.020.10-0.02-25.00%778492.19%
LVS220121P000250002021-11-29 12:17PM EST2022-01-210.230.120.27-0.05-17.86%91,52966.89%
LVS220218P000250002021-11-29 10:53AM EST2022-02-180.290.250.29-0.06-17.14%12258.20%
LVS220318P000250002021-11-29 12:33PM EST2022-03-180.370.350.40-0.15-28.85%11,77354.39%
LVS220520P000250002021-11-29 2:09PM EST2022-05-200.690.610.75-0.05-6.76%391,56751.22%
LVS220617P000250002021-11-29 10:34AM EST2022-06-170.780.760.83-0.15-16.13%10016050.59%
LVS220916P000250002021-11-23 9:36AM EST2022-09-160.771.151.440.00--551.07%
LVS230120P000250002021-11-29 12:34PM EST2023-01-201.701.681.85-0.11-6.08%102,69947.25%
LVS230317P000250002021-11-24 3:55PM EST2023-03-171.801.642.540.00-122751.15%
LVS240119P000250002021-11-26 12:09PM EST2024-01-193.251.775.050.00-54957.48%