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:40.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000400002021-11-29 3:59PM EST2021-12-030.150.140.15-0.22-59.46%4,5953,57358.59%
LVS211210C000400002021-11-29 3:44PM EST2021-12-100.400.400.44-0.35-46.67%50734551.56%
LVS211217C000400002021-11-29 3:55PM EST2021-12-170.730.690.74-0.35-32.41%37414,34051.37%
LVS211223C000400002021-11-29 1:56PM EST2021-12-230.950.620.95-0.16-14.41%6912451.51%
LVS211231C000400002021-11-29 3:59PM EST2021-12-311.121.051.18-0.05-4.27%28410850.34%
LVS220107C000400002021-11-29 1:49PM EST2022-01-071.341.281.39-0.11-7.59%85250.24%
LVS220121C000400002021-11-29 3:55PM EST2022-01-211.661.621.69-0.34-17.00%46328,31448.68%
LVS220218C000400002021-11-29 1:37PM EST2022-02-182.372.222.33-0.37-13.50%697448.78%
LVS220318C000400002021-11-29 3:59PM EST2022-03-182.732.682.76-0.57-17.27%33337,05847.41%
LVS220520C000400002021-11-29 3:36PM EST2022-05-203.703.553.70-0.34-8.42%135,16247.00%
LVS220617C000400002021-11-29 2:28PM EST2022-06-174.103.854.00-0.25-5.75%5583746.31%
LVS220916C000400002021-11-29 11:56AM EST2022-09-164.854.755.00-0.17-3.39%233745.94%
LVS230120C000400002021-11-29 3:57PM EST2023-01-206.076.006.10-0.27-4.26%2418,88845.30%
LVS230317C000400002021-11-29 10:05AM EST2023-03-175.805.508.50-0.97-14.33%21,19356.91%
LVS240119C000400002021-11-29 3:49PM EST2024-01-198.358.008.95-0.36-4.13%1391246.40%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000400002021-11-29 3:47PM EST2021-12-032.842.842.99+0.12+4.41%2774662.11%
LVS211210P000400002021-11-29 11:35AM EST2021-12-103.203.103.20-0.43-11.85%2916350.98%
LVS211217P000400002021-11-29 3:47PM EST2021-12-173.393.353.50+0.09+2.73%5510,79250.29%
LVS211223P000400002021-11-29 9:56AM EST2021-12-233.103.353.80-0.43-12.18%2713054.69%
LVS211231P000400002021-11-26 10:19AM EST2021-12-314.003.753.900.00-215049.85%
LVS220107P000400002021-11-29 2:59PM EST2022-01-073.873.904.15-0.68-14.95%23350.68%
LVS220121P000400002021-11-29 3:56PM EST2022-01-214.264.254.40+0.13+3.15%596,36548.15%
LVS220218P000400002021-11-29 12:17PM EST2022-02-184.754.855.10-0.80-14.41%115549.22%
LVS220318P000400002021-11-29 2:35PM EST2022-03-185.205.255.40-0.39-6.98%364,65846.19%
LVS220520P000400002021-11-29 9:52AM EST2022-05-205.686.106.25-1.02-15.22%64,02245.15%
LVS220617P000400002021-11-29 12:25PM EST2022-06-176.256.356.50-0.52-7.68%16644.15%
LVS220916P000400002021-11-29 12:25PM EST2022-09-167.147.207.45-0.21-2.86%1943.77%
LVS230120P000400002021-11-29 2:16PM EST2023-01-208.198.158.45-0.36-4.21%1110,33942.87%
LVS230317P000400002021-11-15 12:36PM EST2023-03-177.307.4010.200.00-21,42350.68%
LVS240119P000400002021-11-26 10:42AM EST2024-01-1911.009.2510.800.00-13342.26%