Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.63-0.09 (-0.24%)
At close: 04:00PM EDT
37.55 -0.08 (-0.21%)
After hours: 07:32PM EDT
In The Money
Show:ListStraddle
Strike:30.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819C000300002022-08-18 12:01PM EDT2022-08-197.557.557.700.00-10150246.88%
LVS220826C000300002022-08-18 10:00AM EDT2022-08-266.957.507.800.00-31471.09%
LVS220916C000300002022-08-18 2:31PM EDT2022-09-167.847.757.950.00-261558.89%
LVS220923C000300002022-08-12 1:29PM EDT2022-09-238.627.758.000.00--154.30%
LVS221021C000300002022-08-05 1:47PM EDT2022-10-219.158.208.350.00-13454.49%
LVS221118C000300002022-08-09 9:39AM EDT2022-11-188.158.558.800.00--454.49%
LVS221216C000300002022-08-11 10:51AM EDT2022-12-169.608.959.250.00-133555.23%
LVS230120C000300002022-08-17 3:50PM EDT2023-01-209.459.409.600.00-22,71554.42%
LVS230317C000300002022-08-10 10:45AM EDT2023-03-179.6110.0510.350.00-229354.96%
LVS240119C000300002022-08-17 12:11PM EDT2024-01-1912.6512.5512.900.00-23,52253.06%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819P000300002022-08-19 11:24AM EDT2022-08-190.010.000.03-0.01-50.00%12,059193.75%
LVS220826P000300002022-08-19 10:19AM EDT2022-08-260.030.000.04-0.02-40.00%5210471.09%
LVS220902P000300002022-08-03 9:56AM EDT2022-09-020.220.000.140.00-11663.67%
LVS220909P000300002022-08-19 11:14AM EDT2022-09-090.130.000.44-0.07-35.00%1041367.58%
LVS220916P000300002022-08-19 3:10PM EDT2022-09-160.130.120.15-0.01-7.14%14,01452.54%
LVS220923P000300002022-08-09 9:31AM EDT2022-09-230.500.180.220.00--151.56%
LVS220930P000300002022-08-17 2:31PM EDT2022-09-300.280.240.270.00-505150.20%
LVS221021P000300002022-08-19 1:21PM EDT2022-10-210.540.500.550.00-73,63150.88%
LVS221118P000300002022-08-19 10:17AM EDT2022-11-180.910.830.89+0.06+7.06%5010850.49%
LVS221216P000300002022-08-19 11:34AM EDT2022-12-161.201.121.18-0.01-0.83%1265050.17%
LVS230120P000300002022-08-19 1:05PM EDT2023-01-201.471.441.49-0.01-0.68%65,92248.90%
LVS230317P000300002022-08-19 2:18PM EDT2023-03-172.011.932.05+0.04+2.03%1120748.85%
LVS240119P000300002022-08-17 11:24AM EDT2024-01-193.983.754.050.00-142,21045.73%