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:39.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819C000390002022-08-19 1:54PM EDT2022-08-190.020.000.01-0.01-33.33%102,45137.50%
LVS220826C000390002022-08-19 3:51PM EDT2022-08-260.320.290.33-0.03-8.57%15343337.31%
LVS220902C000390002022-08-19 3:52PM EDT2022-09-020.590.540.62+0.06+11.32%1855738.09%
LVS220909C000390002022-08-19 1:52PM EDT2022-09-090.840.790.85-0.04-4.55%32538.18%
LVS220916C000390002022-08-19 3:57PM EDT2022-09-161.091.071.12-0.04-3.54%823,91239.89%
LVS220923C000390002022-08-18 11:24AM EDT2022-09-231.241.261.37-0.03-2.36%61341.26%
LVS220930C000390002022-08-18 10:19AM EDT2022-09-301.421.491.56+0.05+3.65%6941.53%
LVS221021C000390002022-08-19 2:17PM EDT2022-10-212.182.122.22-0.04-1.80%105744.63%
LVS221118C000390002022-08-19 11:30AM EDT2022-11-182.772.772.92-0.04-1.42%564946.53%
LVS221216C000390002022-08-17 9:30AM EDT2022-12-163.503.353.450.00-186346.90%
LVS230317C000390002022-08-18 10:40AM EDT2023-03-174.704.754.900.00-232048.10%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819P000390002022-08-19 3:48PM EDT2022-08-191.401.331.51-0.05-3.45%3854453.13%
LVS220826P000390002022-08-19 3:48PM EDT2022-08-261.651.631.71-0.04-2.37%157337.89%
LVS220902P000390002022-08-19 2:51PM EDT2022-09-021.911.891.99-0.07-3.54%21438.09%
LVS220909P000390002022-08-11 10:41AM EDT2022-09-092.192.062.200.00-141737.60%
LVS220916P000390002022-08-19 3:52PM EDT2022-09-162.392.362.44+0.22+10.14%471,65038.72%
LVS220923P000390002022-08-16 3:16PM EDT2022-09-232.412.522.790.00-5642.38%
LVS221021P000390002022-08-17 3:45PM EDT2022-10-213.503.303.45+0.05+1.45%4642.41%
LVS221118P000390002022-08-17 11:38AM EDT2022-11-184.253.904.050.00---43.36%
LVS221216P000390002022-08-10 2:50PM EDT2022-12-165.154.354.450.00-731742.63%
LVS230317P000390002022-08-10 2:48PM EDT2023-03-176.205.455.700.00-11343.10%