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:38.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819C000380002022-08-19 3:37PM EDT2022-08-190.010.000.01-0.13-92.86%2781,75113.28%
LVS220826C000380002022-08-19 3:58PM EDT2022-08-260.650.640.68-0.04-5.80%28932238.18%
LVS220902C000380002022-08-19 3:57PM EDT2022-09-021.010.931.03-0.01-0.98%42661439.45%
LVS220909C000380002022-08-19 1:52PM EDT2022-09-091.231.151.27-0.05-3.91%183139.11%
LVS220916C000380002022-08-19 3:51PM EDT2022-09-161.531.491.56-0.04-2.55%29621,90240.92%
LVS220923C000380002022-08-19 3:58PM EDT2022-09-231.791.741.81+0.03+1.70%16942.02%
LVS220930C000380002022-08-19 10:43AM EDT2022-09-301.871.932.02-0.13-6.50%49442.53%
LVS221021C000380002022-08-19 2:59PM EDT2022-10-212.582.582.68-0.06-2.27%4411545.36%
LVS221118C000380002022-08-16 3:46PM EDT2022-11-183.203.253.40-0.63-16.45%55447.41%
LVS221216C000380002022-08-11 10:49AM EDT2022-12-164.503.803.950.00-145747.93%
LVS230120C000380002022-08-19 2:17PM EDT2023-01-204.454.354.500.00-712,32047.83%
LVS230317C000380002022-08-17 2:55PM EDT2023-03-175.455.205.350.00-16,43348.51%
LVS240119C000380002022-08-18 9:34AM EDT2024-01-198.108.208.800.00-11,06650.69%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819P000380002022-08-19 3:57PM EDT2022-08-190.410.330.42-0.09-18.00%2221,16322.27%
LVS220826P000380002022-08-19 3:57PM EDT2022-08-260.980.981.06-0.08-7.55%4810438.62%
LVS220902P000380002022-08-19 10:41AM EDT2022-09-021.521.291.38+0.14+10.14%18338.77%
LVS220909P000380002022-08-18 12:03PM EDT2022-09-091.651.531.630.00-1019738.82%
LVS220916P000380002022-08-19 3:37PM EDT2022-09-161.791.781.87-0.04-2.19%715,26339.50%
LVS220923P000380002022-08-18 11:46AM EDT2022-09-232.192.012.13+0.04+1.86%33240.97%
LVS220930P000380002022-08-18 12:23PM EDT2022-09-302.312.212.290.00-127340.58%
LVS221021P000380002022-08-19 3:51PM EDT2022-10-212.852.802.89-0.01-0.35%2324242.82%
LVS221118P000380002022-08-12 1:12PM EDT2022-11-183.253.353.500.00--3743.82%
LVS221216P000380002022-08-19 10:44AM EDT2022-12-164.003.803.950.00-169843.60%
LVS230120P000380002022-08-19 10:12AM EDT2023-01-204.454.304.40+0.45+11.25%12,03442.99%
LVS230317P000380002022-08-11 10:04AM EDT2023-03-175.004.955.050.00-104,09642.59%
LVS240119P000380002022-08-10 3:01PM EDT2024-01-197.947.257.550.00-2639241.37%