Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:36.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819C00036000 | 2022-08-11 11:37AM EDT | 2022-08-19 | 2.05 | 2.16 | 2.21 | +0.66 | +47.48% | 4 | 3,437 | 0.00% |
| LVS220826C00036000 | 2022-08-11 9:50AM EDT | 2022-08-26 | 2.50 | 2.45 | 2.54 | +0.78 | +45.35% | 10 | 65 | 0.00% |
| LVS220902C00036000 | 2022-08-10 11:32AM EDT | 2022-09-02 | 2.24 | 2.70 | 2.83 | -1.31 | -36.90% | 2 | 3 | 0.00% |
| LVS220909C00036000 | 2022-08-10 9:42AM EDT | 2022-09-09 | 2.52 | 2.87 | 3.05 | +2.52 | - | - | 1 | 24.71% |
| LVS220916C00036000 | 2022-08-11 11:19AM EDT | 2022-09-16 | 3.14 | 3.10 | 3.25 | +0.58 | +22.66% | 28 | 1,959 | 29.40% |
| LVS221021C00036000 | 2022-08-10 11:26AM EDT | 2022-10-21 | 3.70 | 4.10 | 4.25 | +0.29 | +8.50% | 32 | 36 | 39.40% |
| LVS221216C00036000 | 2022-08-08 3:57PM EDT | 2022-12-16 | 5.10 | 5.20 | 5.40 | 0.00 | - | - | 407 | 43.43% |
| LVS230317C00036000 | 2022-08-05 10:00AM EDT | 2023-03-17 | 7.55 | 6.55 | 6.80 | 0.00 | - | 1 | 6 | 45.76% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819P00036000 | 2022-08-11 12:53PM EDT | 2022-08-19 | 0.36 | 0.32 | 0.35 | -0.48 | -57.14% | 22 | 2,134 | 74.61% |
| LVS220826P00036000 | 2022-08-11 12:32PM EDT | 2022-08-26 | 0.65 | 0.59 | 0.64 | -0.23 | -26.14% | 31 | 59 | 62.21% |
| LVS220902P00036000 | 2022-08-11 9:51AM EDT | 2022-09-02 | 0.98 | 0.82 | 0.92 | -0.55 | -35.95% | 1 | 5 | 58.59% |
| LVS220909P00036000 | 2022-08-11 9:54AM EDT | 2022-09-09 | 1.00 | 1.01 | 1.11 | -0.87 | -46.52% | 1 | 19 | 55.66% |
| LVS220916P00036000 | 2022-08-11 1:09PM EDT | 2022-09-16 | 1.27 | 1.21 | 1.29 | -0.51 | -28.65% | 35 | 2,879 | 54.20% |
| LVS220923P00036000 | 2022-08-10 10:28AM EDT | 2022-09-23 | 2.03 | 1.42 | 1.49 | -0.07 | -3.33% | 36 | 43 | 53.86% |
| LVS220930P00036000 | 2022-08-11 12:45PM EDT | 2022-09-30 | 1.70 | 1.61 | 1.69 | +1.70 | - | 2 | - | 53.66% |
| LVS221021P00036000 | 2022-08-11 11:59AM EDT | 2022-10-21 | 2.20 | 2.10 | 2.22 | -0.21 | -8.71% | 6 | 30 | 53.15% |
| LVS221118P00036000 | 2022-08-11 2:04PM EDT | 2022-11-18 | 2.66 | 2.66 | 2.76 | +2.66 | - | 24 | 0 | 52.34% |
| LVS221216P00036000 | 2022-08-11 11:08AM EDT | 2022-12-16 | 3.05 | 3.05 | 3.20 | +0.15 | +5.17% | 4 | 619 | 51.05% |
| LVS230317P00036000 | 2022-08-09 11:20AM EDT | 2023-03-17 | 4.80 | 4.15 | 4.25 | 0.00 | - | 1 | 61 | 49.00% |
© 2022 Yahoo. All rights reserved.
