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:39.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000390002021-11-29 3:56PM EST2021-12-030.290.270.30-0.31-51.67%1,20937356.45%
LVS211210C000390002021-11-29 3:54PM EST2021-12-100.670.620.67-0.38-36.19%18415150.73%
LVS211217C000390002021-11-29 3:41PM EST2021-12-170.980.961.01-0.43-30.50%18372350.88%
LVS211223C000390002021-11-29 1:58PM EST2021-12-231.251.131.24-0.04-3.10%41651.07%
LVS211231C000390002021-11-29 11:39AM EST2021-12-311.461.411.63-0.36-19.78%211850.78%
LVS220107C000390002021-11-29 3:39PM EST2022-01-071.651.641.95-0.09-5.17%952551.81%
LVS220121C000390002021-11-29 3:54PM EST2022-01-212.051.972.05-0.50-19.61%15795248.98%
LVS220218C000390002021-11-29 12:16PM EST2022-02-182.792.632.70+0.04+1.45%2531948.98%
LVS220318C000390002021-11-29 9:57AM EST2022-03-183.653.053.15+0.05+1.39%3251847.78%
LVS220520C000390002021-11-29 3:42PM EST2022-05-203.993.904.05-0.21-5.00%1596846.85%
LVS220617C000390002021-11-29 11:46AM EST2022-06-174.454.204.40+0.25+5.95%16910746.63%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000390002021-11-29 3:42PM EST2021-12-032.041.982.07+0.24+13.33%13744456.45%
LVS211210P000390002021-11-29 11:51AM EST2021-12-102.382.312.43-0.67-21.97%345750.10%
LVS211217P000390002021-11-29 2:49PM EST2021-12-172.532.672.75+0.02+0.80%771,10450.39%
LVS211223P000390002021-11-29 9:53AM EST2021-12-232.562.853.00-0.94-26.86%317951.61%
LVS211231P000390002021-11-29 2:25PM EST2021-12-313.053.053.30+1.19+63.98%316751.73%
LVS220107P000390002021-11-24 2:05PM EST2022-01-072.993.253.40+0.96+47.29%22148.98%
LVS220121P000390002021-11-29 2:49PM EST2022-01-213.483.603.75-0.06-1.69%481,78448.29%
LVS220218P000390002021-11-29 2:43PM EST2022-02-184.154.204.35-0.65-13.54%177547.71%
LVS220318P000390002021-11-29 2:41PM EST2022-03-184.574.654.75-0.28-5.77%4138246.05%
LVS220520P000390002021-11-26 10:45AM EST2022-05-205.905.505.750.00-1012146.47%
LVS220617P000390002021-11-26 10:31AM EST2022-06-176.005.755.900.00-639544.46%