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:35.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000350002021-11-26 11:10AM EST2021-12-033.102.392.55+0.60+24.00%106462.11%
LVS211210C000350002021-11-26 12:15PM EST2021-12-103.002.702.840.00-232154.00%
LVS211217C000350002021-11-29 3:06PM EST2021-12-173.203.003.15+0.05+1.59%821,51653.56%
LVS211223C000350002021-11-24 9:48AM EST2021-12-235.453.153.350.00-110151.76%
LVS211231C000350002021-11-29 12:07PM EST2021-12-313.653.353.55-0.20-5.19%104350.00%
LVS220121C000350002021-11-29 3:46PM EST2022-01-213.953.954.10-0.05-1.25%424,45050.12%
LVS220218C000350002021-11-29 12:19PM EST2022-02-184.854.554.65-0.40-7.62%776550.22%
LVS220318C000350002021-11-26 12:15PM EST2022-03-185.254.855.100.00-731,09849.22%
LVS220520C000350002021-11-29 1:56PM EST2022-05-205.955.805.95-0.45-7.03%411,30048.07%
LVS220617C000350002021-11-29 3:39PM EST2022-06-176.255.906.25-0.15-2.34%3727347.49%
LVS220916C000350002021-11-22 9:54AM EST2022-09-169.156.907.200.00--146.99%
LVS230120C000350002021-11-29 2:44PM EST2023-01-208.257.908.25-0.20-2.37%631,20546.31%
LVS230317C000350002021-11-12 10:33AM EST2023-03-1710.556.3510.400.00-210957.23%
LVS240119C000350002021-11-29 1:36PM EST2024-01-1910.359.8011.800.00-4465751.63%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000350002021-11-29 3:58PM EST2021-12-030.200.180.22-0.10-33.33%97966661.13%
LVS211210P000350002021-11-29 3:36PM EST2021-12-100.480.470.55-0.12-20.00%638054.00%
LVS211217P000350002021-11-29 3:51PM EST2021-12-170.770.780.82-0.06-7.23%4016,13053.03%
LVS211223P000350002021-11-29 9:56AM EST2021-12-230.850.881.03-0.13-13.27%2017950.68%
LVS211231P000350002021-11-29 2:29PM EST2021-12-311.041.091.30-0.19-15.45%411550.15%
LVS220107P000350002021-11-29 2:59PM EST2022-01-071.311.291.45-0.14-9.66%631951.32%
LVS220121P000350002021-11-29 3:45PM EST2022-01-211.641.621.71-0.11-6.29%8168,46349.07%
LVS220218P000350002021-11-29 2:43PM EST2022-02-182.162.212.39-0.19-8.09%19812650.22%
LVS220318P000350002021-11-29 2:39PM EST2022-03-182.552.602.67-0.30-10.53%694,16247.00%
LVS220520P000350002021-11-29 11:23AM EST2022-05-203.273.403.50+0.79+31.85%19,92446.11%
LVS220617P000350002021-11-29 10:55AM EST2022-06-173.653.653.75-0.30-7.59%311145.18%
LVS220916P000350002021-11-29 1:51PM EST2022-09-164.474.504.80-0.33-6.88%4185545.89%
LVS230120P000350002021-11-29 3:50PM EST2023-01-205.555.355.65+0.15+2.78%1610,50744.04%
LVS230317P000350002021-11-26 10:13AM EST2023-03-175.673.956.550.00-191747.07%
LVS240119P000350002021-11-01 12:03PM EST2024-01-197.057.157.950.00-343743.62%