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:30.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000300002021-11-26 12:54PM EST2021-12-037.907.207.350.00-12993.75%
LVS211210C000300002021-11-26 11:02AM EST2021-12-106.757.057.600.00-112271.09%
LVS211217C000300002021-11-29 1:15PM EST2021-12-177.757.257.55-2.90-27.23%64,98864.84%
LVS211223C000300002021-11-23 10:35AM EST2021-12-2310.307.307.600.00--160.35%
LVS211231C000300002021-11-24 2:54PM EST2021-12-3110.317.407.800.00-2361.13%
LVS220121C000300002021-11-29 10:38AM EST2022-01-218.207.807.95+0.41+5.26%181,19557.32%
LVS220218C000300002021-11-29 12:19PM EST2022-02-188.508.158.25+0.30+3.66%152054.30%
LVS220318C000300002021-11-26 11:55AM EST2022-03-188.258.308.600.00-8369451.56%
LVS220520C000300002021-11-29 9:30AM EST2022-05-209.758.959.25+0.32+3.39%324550.20%
LVS220617C000300002021-11-29 2:23PM EST2022-06-179.509.109.50-0.05-0.52%56351.49%
LVS230120C000300002021-11-29 3:36PM EST2023-01-2011.0010.7011.00-0.13-1.17%912,58147.82%
LVS230317C000300002021-11-26 11:55AM EST2023-03-1710.969.4511.700.00-261250.07%
LVS240119C000300002021-11-29 1:26PM EST2024-01-1912.7511.9013.90-0.10-0.78%10039851.55%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000300002021-11-26 12:56PM EST2021-12-030.030.000.030.00-767393.75%
LVS211210P000300002021-11-29 12:01PM EST2021-12-100.050.040.15-0.06-54.55%229976.56%
LVS211217P000300002021-11-29 3:40PM EST2021-12-170.160.160.17-0.04-20.00%235,56067.38%
LVS211223P000300002021-11-26 10:39AM EST2021-12-230.300.180.230.00-6661.52%
LVS211231P000300002021-11-29 1:20PM EST2021-12-310.250.240.35-0.19-43.18%13558.69%
LVS220107P000300002021-11-29 3:46PM EST2022-01-070.390.320.41-0.11-22.00%11456.54%
LVS220121P000300002021-11-29 3:51PM EST2022-01-210.520.510.54-0.12-18.75%1033,94554.30%
LVS220218P000300002021-11-29 2:13PM EST2022-02-180.790.810.86-0.21-21.00%1085551.86%
LVS220318P000300002021-11-29 2:56PM EST2022-03-181.041.051.10-0.33-24.09%10011,80649.90%
LVS220520P000300002021-11-26 11:58AM EST2022-05-201.931.591.700.00-2982,60248.32%
LVS220617P000300002021-11-29 9:41AM EST2022-06-171.761.801.90-0.24-12.00%118047.31%
LVS220916P000300002021-11-23 9:36AM EST2022-09-161.772.442.620.00-51546.47%
LVS230120P000300002021-11-29 11:34AM EST2023-01-203.353.203.45-0.12-3.46%13,64945.53%
LVS230317P000300002021-11-03 10:17AM EST2023-03-172.952.333.900.00-518046.12%
LVS240119P000300002021-11-19 12:40PM EST2024-01-194.443.656.850.00-2528552.80%