Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819C00038000 | 2022-08-19 3:37PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 278 | 1,751 | 13.28% |
| LVS220826C00038000 | 2022-08-19 3:58PM EDT | 2022-08-26 | 0.65 | 0.64 | 0.68 | -0.04 | -5.80% | 289 | 322 | 38.18% |
| LVS220902C00038000 | 2022-08-19 3:57PM EDT | 2022-09-02 | 1.01 | 0.93 | 1.03 | -0.01 | -0.98% | 426 | 614 | 39.45% |
| LVS220909C00038000 | 2022-08-19 1:52PM EDT | 2022-09-09 | 1.23 | 1.15 | 1.27 | -0.05 | -3.91% | 18 | 31 | 39.11% |
| LVS220916C00038000 | 2022-08-19 3:51PM EDT | 2022-09-16 | 1.53 | 1.49 | 1.56 | -0.04 | -2.55% | 296 | 21,902 | 40.92% |
| LVS220923C00038000 | 2022-08-19 3:58PM EDT | 2022-09-23 | 1.79 | 1.74 | 1.81 | +0.03 | +1.70% | 1 | 69 | 42.02% |
| LVS220930C00038000 | 2022-08-19 10:43AM EDT | 2022-09-30 | 1.87 | 1.93 | 2.02 | -0.13 | -6.50% | 4 | 94 | 42.53% |
| LVS221021C00038000 | 2022-08-19 2:59PM EDT | 2022-10-21 | 2.58 | 2.58 | 2.68 | -0.06 | -2.27% | 44 | 115 | 45.36% |
| LVS221118C00038000 | 2022-08-16 3:46PM EDT | 2022-11-18 | 3.20 | 3.25 | 3.40 | -0.63 | -16.45% | 5 | 54 | 47.41% |
| LVS221216C00038000 | 2022-08-11 10:49AM EDT | 2022-12-16 | 4.50 | 3.80 | 3.95 | 0.00 | - | 1 | 457 | 47.93% |
| LVS230120C00038000 | 2022-08-19 2:17PM EDT | 2023-01-20 | 4.45 | 4.35 | 4.50 | 0.00 | - | 7 | 12,320 | 47.83% |
| LVS230317C00038000 | 2022-08-17 2:55PM EDT | 2023-03-17 | 5.45 | 5.20 | 5.35 | 0.00 | - | 1 | 6,433 | 48.51% |
| LVS240119C00038000 | 2022-08-18 9:34AM EDT | 2024-01-19 | 8.10 | 8.20 | 8.80 | 0.00 | - | 1 | 1,066 | 50.69% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819P00038000 | 2022-08-19 3:57PM EDT | 2022-08-19 | 0.41 | 0.33 | 0.42 | -0.09 | -18.00% | 222 | 1,163 | 22.27% |
| LVS220826P00038000 | 2022-08-19 3:57PM EDT | 2022-08-26 | 0.98 | 0.98 | 1.06 | -0.08 | -7.55% | 48 | 104 | 38.62% |
| LVS220902P00038000 | 2022-08-19 10:41AM EDT | 2022-09-02 | 1.52 | 1.29 | 1.38 | +0.14 | +10.14% | 1 | 83 | 38.77% |
| LVS220909P00038000 | 2022-08-18 12:03PM EDT | 2022-09-09 | 1.65 | 1.53 | 1.63 | 0.00 | - | 10 | 197 | 38.82% |
| LVS220916P00038000 | 2022-08-19 3:37PM EDT | 2022-09-16 | 1.79 | 1.78 | 1.87 | -0.04 | -2.19% | 7 | 15,263 | 39.50% |
| LVS220923P00038000 | 2022-08-18 11:46AM EDT | 2022-09-23 | 2.19 | 2.01 | 2.13 | +0.04 | +1.86% | 3 | 32 | 40.97% |
| LVS220930P00038000 | 2022-08-18 12:23PM EDT | 2022-09-30 | 2.31 | 2.21 | 2.29 | 0.00 | - | 12 | 73 | 40.58% |
| LVS221021P00038000 | 2022-08-19 3:51PM EDT | 2022-10-21 | 2.85 | 2.80 | 2.89 | -0.01 | -0.35% | 23 | 242 | 42.82% |
| LVS221118P00038000 | 2022-08-12 1:12PM EDT | 2022-11-18 | 3.25 | 3.35 | 3.50 | 0.00 | - | - | 37 | 43.82% |
| LVS221216P00038000 | 2022-08-19 10:44AM EDT | 2022-12-16 | 4.00 | 3.80 | 3.95 | 0.00 | - | 1 | 698 | 43.60% |
| LVS230120P00038000 | 2022-08-19 10:12AM EDT | 2023-01-20 | 4.45 | 4.30 | 4.40 | +0.45 | +11.25% | 1 | 2,034 | 42.99% |
| LVS230317P00038000 | 2022-08-11 10:04AM EDT | 2023-03-17 | 5.00 | 4.95 | 5.05 | 0.00 | - | 10 | 4,096 | 42.59% |
| LVS240119P00038000 | 2022-08-10 3:01PM EDT | 2024-01-19 | 7.94 | 7.25 | 7.55 | 0.00 | - | 26 | 392 | 41.37% |
© 2022 Yahoo. All rights reserved.
