Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:38.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211203C00038000 | 2021-11-29 3:57PM EST | 2021-12-03 | 0.55 | 0.53 | 0.58 | -0.42 | -43.30% | 1,092 | 232 | 55.66% |
| LVS211210C00038000 | 2021-11-29 3:49PM EST | 2021-12-10 | 1.03 | 0.98 | 1.02 | -0.29 | -21.97% | 627 | 72 | 51.37% |
| LVS211217C00038000 | 2021-11-29 3:40PM EST | 2021-12-17 | 1.37 | 1.32 | 1.38 | -0.47 | -25.54% | 192 | 482 | 50.88% |
| LVS211223C00038000 | 2021-11-29 2:07PM EST | 2021-12-23 | 1.66 | 1.52 | 1.62 | -0.07 | -4.05% | 20 | 42 | 51.17% |
| LVS211231C00038000 | 2021-11-29 10:45AM EST | 2021-12-31 | 2.11 | 1.75 | 2.00 | -0.35 | -14.23% | 1 | 23 | 50.10% |
| LVS220107C00038000 | 2021-11-26 12:51PM EST | 2022-01-07 | 2.60 | 1.88 | 2.11 | 0.00 | - | 153 | 153 | 50.24% |
| LVS220121C00038000 | 2021-11-29 2:36PM EST | 2022-01-21 | 2.51 | 2.37 | 2.46 | -0.44 | -14.92% | 112 | 648 | 49.27% |
| LVS220218C00038000 | 2021-11-29 12:14PM EST | 2022-02-18 | 3.20 | 3.00 | 3.10 | -0.30 | -8.57% | 167 | 47 | 49.00% |
| LVS220318C00038000 | 2021-11-29 3:45PM EST | 2022-03-18 | 3.53 | 3.45 | 3.60 | -0.42 | -10.63% | 47 | 272 | 48.39% |
| LVS220520C00038000 | 2021-11-26 12:43PM EST | 2022-05-20 | 4.80 | 4.30 | 4.50 | 0.00 | - | 16 | 30 | 47.36% |
| LVS220617C00038000 | 2021-11-26 12:25PM EST | 2022-06-17 | 5.00 | 4.65 | 4.80 | 0.00 | - | 1 | 51 | 46.68% |
| LVS230120C00038000 | 2021-11-29 3:25PM EST | 2023-01-20 | 6.91 | 6.50 | 6.95 | -0.25 | -3.49% | 5 | 138 | 46.03% |
| LVS230317C00038000 | 2021-11-29 12:39PM EST | 2023-03-17 | 7.50 | 4.50 | 8.80 | -0.64 | -7.86% | 2 | 7 | 54.48% |
| LVS240119C00038000 | 2021-11-29 3:38PM EST | 2024-01-19 | 9.00 | 8.75 | 9.60 | -0.25 | -2.70% | 11 | 262 | 46.24% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211203P00038000 | 2021-11-29 3:42PM EST | 2021-12-03 | 1.30 | 1.24 | 1.33 | +0.11 | +9.24% | 218 | 534 | 55.08% |
| LVS211210P00038000 | 2021-11-29 3:42PM EST | 2021-12-10 | 1.75 | 1.67 | 1.75 | -0.22 | -11.17% | 612 | 77 | 50.20% |
| LVS211217P00038000 | 2021-11-29 3:59PM EST | 2021-12-17 | 2.06 | 2.03 | 2.11 | +0.08 | +4.04% | 273 | 2,316 | 50.24% |
| LVS211223P00038000 | 2021-11-29 11:58AM EST | 2021-12-23 | 2.34 | 2.24 | 2.47 | -0.08 | -3.31% | 5 | 55 | 51.03% |
| LVS211231P00038000 | 2021-11-29 2:23PM EST | 2021-12-31 | 2.38 | 2.47 | 2.66 | -0.48 | -16.78% | 13 | 127 | 51.12% |
| LVS220107P00038000 | 2021-11-26 12:56PM EST | 2022-01-07 | 2.72 | 2.64 | 2.83 | 0.00 | - | 13 | 23 | 49.83% |
| LVS220121P00038000 | 2021-11-29 3:43PM EST | 2022-01-21 | 3.15 | 3.00 | 3.15 | -0.14 | -4.26% | 199 | 3,132 | 48.39% |
| LVS220218P00038000 | 2021-11-29 11:37AM EST | 2022-02-18 | 3.65 | 3.65 | 3.75 | -0.40 | -9.88% | 43 | 41 | 47.73% |
| LVS220318P00038000 | 2021-11-29 2:55PM EST | 2022-03-18 | 4.05 | 4.05 | 4.15 | -0.60 | -12.90% | 170 | 423 | 46.07% |
| LVS220520P00038000 | 2021-11-26 10:21AM EST | 2022-05-20 | 5.15 | 4.85 | 5.05 | 0.00 | - | 6 | 71 | 45.52% |
| LVS220617P00038000 | 2021-11-26 12:15PM EST | 2022-06-17 | 5.55 | 5.20 | 5.30 | 0.00 | - | 7 | 170 | 44.50% |
| LVS230120P00038000 | 2021-11-26 10:13AM EST | 2023-01-20 | 7.17 | 6.95 | 7.30 | 0.00 | - | 1 | 381 | 43.56% |
| LVS230317P00038000 | 2021-11-26 11:34AM EST | 2023-03-17 | 8.00 | 5.30 | 8.95 | 0.00 | - | 14 | 25 | 50.90% |
| LVS240119P00038000 | 2021-11-26 9:30AM EST | 2024-01-19 | 9.00 | 8.95 | 9.45 | 0.00 | - | 1 | 402 | 42.00% |
