Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:32.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819C00032000 | 2022-08-10 12:47PM EDT | 2022-08-19 | 5.09 | 5.75 | 5.95 | +0.49 | +10.65% | 4 | 904 | 0.00% |
| LVS220826C00032000 | 2022-08-04 3:22PM EDT | 2022-08-26 | 7.55 | 5.90 | 6.10 | 0.00 | - | - | 28 | 0.00% |
| LVS220902C00032000 | 2022-08-10 12:47PM EDT | 2022-09-02 | 5.31 | 5.95 | 6.25 | +5.31 | - | - | 4 | 0.00% |
| LVS220916C00032000 | 2022-08-03 10:05AM EDT | 2022-09-16 | 7.65 | 6.25 | 6.35 | 0.00 | - | 11 | 2,182 | 0.00% |
| LVS221021C00032000 | 2022-08-08 2:55PM EDT | 2022-10-21 | 6.80 | 6.90 | 7.05 | 0.00 | - | - | 1 | 29.69% |
| LVS221216C00032000 | 2022-08-08 3:47PM EDT | 2022-12-16 | 7.60 | 7.80 | 8.00 | 0.00 | - | 3 | 188 | 42.68% |
| LVS230317C00032000 | 2022-07-26 12:57PM EDT | 2023-03-17 | 10.10 | 8.90 | 9.20 | 0.00 | - | - | 3 | 46.35% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819P00032000 | 2022-08-09 9:30AM EDT | 2022-08-19 | 0.13 | 0.00 | 0.41 | 0.00 | - | 16 | 980 | 123.44% |
| LVS220826P00032000 | 2022-08-10 3:09PM EDT | 2022-08-26 | 0.16 | 0.10 | 0.13 | -0.13 | -44.83% | 1 | 31 | 69.53% |
| LVS220902P00032000 | 2022-08-11 10:41AM EDT | 2022-09-02 | 0.21 | 0.19 | 0.23 | -0.12 | -36.36% | 1 | 9 | 63.67% |
| LVS220909P00032000 | 2022-08-08 3:35PM EDT | 2022-09-09 | 0.42 | 0.27 | 0.31 | 0.00 | - | - | 3,740 | 59.38% |
| LVS220916P00032000 | 2022-08-11 1:16PM EDT | 2022-09-16 | 0.40 | 0.39 | 0.42 | -0.14 | -25.93% | 15 | 622 | 58.11% |
| LVS220923P00032000 | 2022-08-10 2:28PM EDT | 2022-09-23 | 0.66 | 0.50 | 0.55 | +0.66 | - | - | 8 | 57.42% |
| LVS221021P00032000 | 2022-08-11 11:36AM EDT | 2022-10-21 | 0.98 | 0.96 | 1.02 | -0.31 | -24.03% | 1 | 13 | 55.71% |
| LVS221216P00032000 | 2022-08-10 9:56AM EDT | 2022-12-16 | 2.01 | 1.68 | 1.79 | -0.24 | -10.67% | 5 | 1,599 | 53.13% |
| LVS230317P00032000 | 2022-08-09 11:02AM EDT | 2023-03-17 | 3.20 | 2.65 | 2.72 | 0.00 | - | 10 | 786 | 50.81% |
© 2022 Yahoo. All rights reserved.
