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:38.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000380002021-11-29 3:57PM EST2021-12-030.550.530.58-0.42-43.30%1,09223255.66%
LVS211210C000380002021-11-29 3:49PM EST2021-12-101.030.981.02-0.29-21.97%6277251.37%
LVS211217C000380002021-11-29 3:40PM EST2021-12-171.371.321.38-0.47-25.54%19248250.88%
LVS211223C000380002021-11-29 2:07PM EST2021-12-231.661.521.62-0.07-4.05%204251.17%
LVS211231C000380002021-11-29 10:45AM EST2021-12-312.111.752.00-0.35-14.23%12350.10%
LVS220107C000380002021-11-26 12:51PM EST2022-01-072.601.882.110.00-15315350.24%
LVS220121C000380002021-11-29 2:36PM EST2022-01-212.512.372.46-0.44-14.92%11264849.27%
LVS220218C000380002021-11-29 12:14PM EST2022-02-183.203.003.10-0.30-8.57%1674749.00%
LVS220318C000380002021-11-29 3:45PM EST2022-03-183.533.453.60-0.42-10.63%4727248.39%
LVS220520C000380002021-11-26 12:43PM EST2022-05-204.804.304.500.00-163047.36%
LVS220617C000380002021-11-26 12:25PM EST2022-06-175.004.654.800.00-15146.68%
LVS230120C000380002021-11-29 3:25PM EST2023-01-206.916.506.95-0.25-3.49%513846.03%
LVS230317C000380002021-11-29 12:39PM EST2023-03-177.504.508.80-0.64-7.86%2754.48%
LVS240119C000380002021-11-29 3:38PM EST2024-01-199.008.759.60-0.25-2.70%1126246.24%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000380002021-11-29 3:42PM EST2021-12-031.301.241.33+0.11+9.24%21853455.08%
LVS211210P000380002021-11-29 3:42PM EST2021-12-101.751.671.75-0.22-11.17%6127750.20%
LVS211217P000380002021-11-29 3:59PM EST2021-12-172.062.032.11+0.08+4.04%2732,31650.24%
LVS211223P000380002021-11-29 11:58AM EST2021-12-232.342.242.47-0.08-3.31%55551.03%
LVS211231P000380002021-11-29 2:23PM EST2021-12-312.382.472.66-0.48-16.78%1312751.12%
LVS220107P000380002021-11-26 12:56PM EST2022-01-072.722.642.830.00-132349.83%
LVS220121P000380002021-11-29 3:43PM EST2022-01-213.153.003.15-0.14-4.26%1993,13248.39%
LVS220218P000380002021-11-29 11:37AM EST2022-02-183.653.653.75-0.40-9.88%434147.73%
LVS220318P000380002021-11-29 2:55PM EST2022-03-184.054.054.15-0.60-12.90%17042346.07%
LVS220520P000380002021-11-26 10:21AM EST2022-05-205.154.855.050.00-67145.52%
LVS220617P000380002021-11-26 12:15PM EST2022-06-175.555.205.300.00-717044.50%
LVS230120P000380002021-11-26 10:13AM EST2023-01-207.176.957.300.00-138143.56%
LVS230317P000380002021-11-26 11:34AM EST2023-03-178.005.308.950.00-142550.90%
LVS240119P000380002021-11-26 9:30AM EST2024-01-199.008.959.450.00-140242.00%