Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed 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:35.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819C000350002022-08-19 3:58PM EDT2022-08-192.622.562.66+0.02+0.77%11715,66182.81%
LVS220826C000350002022-08-19 12:19PM EDT2022-08-262.752.732.83+0.36+15.06%47647.46%
LVS220902C000350002022-08-19 10:27AM EDT2022-09-022.822.863.05-0.22-7.24%305145.80%
LVS220909C000350002022-08-19 12:30PM EDT2022-09-093.053.053.25-0.75-19.74%4145.12%
LVS220916C000350002022-08-19 3:17PM EDT2022-09-163.403.353.45-0.03-0.87%15,22345.22%
LVS221021C000350002022-08-18 11:37AM EDT2022-10-214.304.254.450.00-39848.73%
LVS221118C000350002022-08-17 3:04PM EDT2022-11-185.254.905.100.00-1150.12%
LVS221216C000350002022-08-17 2:02PM EDT2022-12-165.605.455.600.00-1740750.17%
LVS230120C000350002022-08-16 3:09PM EDT2023-01-206.556.006.150.00-22,90550.22%
LVS230317C000350002022-08-04 11:29AM EDT2023-03-178.586.807.000.00-11,43150.11%
LVS240119C000350002022-08-19 11:12AM EDT2024-01-199.709.6510.10+0.15+1.57%12,19851.28%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819P000350002022-08-19 10:42AM EDT2022-08-190.010.000.010.00-256,69262.50%
LVS220826P000350002022-08-19 2:35PM EDT2022-08-260.150.130.16-0.01-6.25%6761244.14%
LVS220902P000350002022-08-19 3:15PM EDT2022-09-020.350.330.38-0.01-2.78%3015143.95%
LVS220909P000350002022-08-17 3:37PM EDT2022-09-090.560.480.530.00-12241.94%
LVS220916P000350002022-08-19 12:18PM EDT2022-09-160.750.690.74+0.01+1.35%694,22742.87%
LVS220923P000350002022-08-19 12:59PM EDT2022-09-230.910.860.92-0.04-4.21%362443.16%
LVS220930P000350002022-08-18 2:30PM EDT2022-09-301.101.021.110.00-111443.85%
LVS221021P000350002022-08-19 11:25AM EDT2022-10-211.741.501.64+0.04+2.35%52,66045.56%
LVS221118P000350002022-08-18 12:11PM EDT2022-11-182.152.102.180.00-12645.92%
LVS221216P000350002022-08-17 2:05PM EDT2022-12-162.702.522.59+0.13+5.06%21,07845.41%
LVS230120P000350002022-08-18 9:30AM EDT2023-01-203.102.963.050.00-210,58945.04%
LVS230317P000350002022-08-17 9:43AM EDT2023-03-173.803.603.700.00-396044.75%
LVS240119P000350002022-08-04 12:00PM EDT2024-01-195.845.806.150.00-12,21543.29%