Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819C00028000 | 2022-08-11 11:59AM EDT | 2022-08-19 | 9.65 | 9.45 | 9.70 | 0.00 | - | 1 | 16 | 309.38% |
| LVS220916C00028000 | 2022-08-15 10:05AM EDT | 2022-09-16 | 11.05 | 9.65 | 9.80 | 0.00 | - | 5 | 109 | 60.74% |
| LVS221021C00028000 | 2022-08-11 11:59AM EDT | 2022-10-21 | 10.20 | 9.90 | 10.15 | 0.00 | - | - | 8 | 56.84% |
| LVS221216C00028000 | 2022-07-14 9:45AM EDT | 2022-12-16 | 8.00 | 11.55 | 11.90 | 0.00 | - | 4 | 4 | 76.44% |
| LVS230120C00028000 | 2022-08-09 2:59PM EDT | 2023-01-20 | 10.50 | 11.00 | 11.15 | 0.00 | - | 8 | 138 | 56.98% |
| LVS230317C00028000 | 2022-07-21 3:49PM EDT | 2023-03-17 | 13.80 | 11.35 | 11.90 | 0.00 | - | 1 | 41 | 56.32% |
| LVS240119C00028000 | 2022-08-08 1:15PM EDT | 2024-01-19 | 14.40 | 13.80 | 14.10 | 0.00 | - | 1 | 3,010 | 54.19% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819P00028000 | 2022-08-16 10:25AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 308 | 212.50% |
| LVS220826P00028000 | 2022-08-15 9:41AM EDT | 2022-08-26 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 21 | 113.28% |
| LVS220902P00028000 | 2022-08-03 2:11PM EDT | 2022-09-02 | 0.19 | 0.00 | 0.12 | 0.00 | - | 3 | 3 | 77.73% |
| LVS220909P00028000 | 2022-08-09 2:27PM EDT | 2022-09-09 | 0.18 | 0.00 | 0.13 | 0.00 | - | - | 1 | 65.23% |
| LVS220916P00028000 | 2022-08-18 12:01PM EDT | 2022-09-16 | 0.08 | 0.01 | 0.12 | 0.00 | - | 13 | 2,406 | 56.64% |
| LVS221021P00028000 | 2022-08-10 2:58PM EDT | 2022-10-21 | 0.51 | 0.33 | 0.36 | 0.00 | - | - | 11 | 54.79% |
| LVS221118P00028000 | 2022-08-15 9:30AM EDT | 2022-11-18 | 0.53 | 0.55 | 0.60 | 0.00 | - | 1 | 21 | 52.93% |
| LVS221216P00028000 | 2022-08-18 10:31AM EDT | 2022-12-16 | 0.88 | 0.78 | 0.84 | 0.00 | - | 1 | 1,542 | 51.90% |
| LVS230120P00028000 | 2022-08-18 12:44PM EDT | 2023-01-20 | 1.09 | 1.05 | 1.08 | 0.00 | - | 1 | 1,926 | 50.46% |
| LVS230317P00028000 | 2022-08-05 10:35AM EDT | 2023-03-17 | 1.57 | 1.48 | 1.57 | 0.00 | - | 2 | 109 | 50.61% |
| LVS240119P00028000 | 2022-08-18 2:02PM EDT | 2024-01-19 | 3.25 | 3.10 | 3.35 | 0.00 | - | 3 | 1,022 | 46.80% |
© 2022 Yahoo. All rights reserved.
