Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.63-0.09 (-0.24%)
At close: 04:00PM EDT
37.61 -0.02 (-0.05%)
After hours: 06:40PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819C000250002022-08-10 2:31PM EDT2022-08-1911.6512.4512.700.00-134409.38%
LVS220916C000250002022-08-11 11:17AM EDT2022-09-1613.0512.5512.750.00-23,54863.28%
LVS220923C000250002022-08-18 9:53AM EDT2022-09-2312.3012.4012.950.00---63.28%
LVS221021C000250002022-08-15 10:05AM EDT2022-10-2114.2512.8013.000.00-5966.60%
LVS221118C000250002022-08-11 11:59AM EDT2022-11-1813.2013.0013.200.00--163.97%
LVS221216C000250002022-07-07 2:43PM EDT2022-12-1611.8013.9514.450.00-1283.35%
LVS230120C000250002022-08-08 11:48AM EDT2023-01-2014.1513.4513.700.00-1568760.89%
LVS230317C000250002022-08-12 11:01AM EDT2023-03-1714.5513.9014.300.00-13861.26%
LVS240119C000250002022-08-15 12:58PM EDT2024-01-1917.0015.8016.250.00-342056.93%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819P000250002022-08-15 10:29AM EDT2022-08-190.010.000.010.00-112,425287.50%
LVS220826P000250002022-08-19 3:16PM EDT2022-08-260.010.000.020.00-3126109.38%
LVS220902P000250002022-07-28 11:44AM EDT2022-09-020.060.000.120.00--7103.13%
LVS220909P000250002022-08-10 10:29AM EDT2022-09-090.140.000.240.00-3295.90%
LVS220916P000250002022-08-10 10:29AM EDT2022-09-160.150.020.070.00-34,70370.70%
LVS220923P000250002022-08-19 10:17AM EDT2022-09-230.080.000.230.00-1474.41%
LVS221021P000250002022-08-10 3:09PM EDT2022-10-210.260.120.360.00-519464.84%
LVS221118P000250002022-08-17 1:50PM EDT2022-11-180.340.290.330.00-5757.47%
LVS221216P000250002022-08-17 1:34PM EDT2022-12-160.500.440.490.00-12,56455.86%
LVS230120P000250002022-08-12 9:30AM EDT2023-01-200.730.610.660.00-67,70253.71%
LVS230317P000250002022-08-18 12:26PM EDT2023-03-170.970.951.020.00-125152.93%
LVS240119P000250002022-08-19 3:37PM EDT2024-01-192.392.292.440.00-8072548.46%