Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819C00029000 | 2022-08-05 10:00AM EDT | 2022-08-19 | 9.85 | 8.45 | 8.70 | 0.00 | - | 5 | 12 | 278.13% |
| LVS220826C00029000 | 2022-08-10 1:32PM EDT | 2022-08-26 | 7.90 | 8.45 | 8.70 | 0.00 | - | 1 | 2 | 98.44% |
| LVS220902C00029000 | 2022-08-09 2:21PM EDT | 2022-09-02 | 7.65 | 8.50 | 8.80 | 0.00 | - | 2 | 3 | 58.59% |
| LVS220916C00029000 | 2022-08-11 10:18AM EDT | 2022-09-16 | 9.82 | 8.60 | 8.85 | 0.00 | - | 1 | 39 | 54.69% |
| LVS221021C00029000 | 2022-08-15 3:37PM EDT | 2022-10-21 | 10.35 | 9.00 | 9.25 | 0.00 | - | 1 | 6 | 55.18% |
| LVS221118C00029000 | 2022-08-09 9:42AM EDT | 2022-11-18 | 8.90 | 9.45 | 9.60 | 0.00 | - | - | 4 | 56.25% |
| LVS221216C00029000 | 2022-08-08 10:34AM EDT | 2022-12-16 | 11.05 | 9.70 | 10.05 | 0.00 | - | 2 | 28 | 56.06% |
| LVS230317C00029000 | 2022-07-14 3:26PM EDT | 2023-03-17 | 9.15 | 11.50 | 12.05 | 0.00 | - | - | 2 | 66.16% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819P00029000 | 2022-08-08 11:17AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 338 | 228.13% |
| LVS220826P00029000 | 2022-08-11 10:34AM EDT | 2022-08-26 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 105.08% |
| LVS220916P00029000 | 2022-08-19 3:41PM EDT | 2022-09-16 | 0.11 | 0.09 | 0.15 | +0.03 | +37.50% | 30 | 2,905 | 57.23% |
| LVS220923P00029000 | 2022-08-16 2:47PM EDT | 2022-09-23 | 0.16 | 0.13 | 0.17 | 0.00 | - | 1 | 4 | 53.91% |
| LVS220930P00029000 | 2022-08-19 1:03PM EDT | 2022-09-30 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 1 | 1 | 52.34% |
| LVS221021P00029000 | 2022-08-17 3:48PM EDT | 2022-10-21 | 0.42 | 0.39 | 0.44 | 0.00 | - | 1 | 11 | 52.34% |
| LVS221216P00029000 | 2022-08-15 12:21PM EDT | 2022-12-16 | 0.89 | 0.94 | 1.00 | 0.00 | - | 10 | 662 | 50.81% |
| LVS230317P00029000 | 2022-08-18 11:29AM EDT | 2023-03-17 | 1.79 | 1.69 | 1.88 | 0.00 | - | 2 | 14 | 50.76% |
© 2022 Yahoo. All rights reserved.
