Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.63-0.09 (-0.24%)
At close: 04:00PM EDT
37.22 -0.41 (-1.09%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
Strike:40.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220826C000400002022-08-19 3:49PM EDT2022-08-260.120.120.15-0.03-20.00%4331,00840.23%
LVS220902C000400002022-08-19 3:21PM EDT2022-09-020.320.300.36-0.01-3.03%16017739.16%
LVS220909C000400002022-08-19 10:49AM EDT2022-09-090.490.490.56+0.03+6.52%123738.97%
LVS220916C000400002022-08-19 3:58PM EDT2022-09-160.780.740.780.00-2976,57939.89%
LVS220923C000400002022-08-18 1:45PM EDT2022-09-231.000.891.000.00-946940.94%
LVS220930C000400002022-08-19 9:49AM EDT2022-09-301.031.091.18-0.13-11.21%21041.21%
LVS221021C000400002022-08-19 3:37PM EDT2022-10-211.791.721.81-0.03-1.65%4110,43944.19%
LVS221118C000400002022-08-19 12:58PM EDT2022-11-182.422.392.49-0.08-3.20%3417846.02%
LVS221216C000400002022-08-19 1:04PM EDT2022-12-162.972.923.05-0.03-1.00%123,79846.83%
LVS230120C000400002022-08-19 10:09AM EDT2023-01-203.373.503.60+0.08+2.43%210,55746.83%
LVS230317C000400002022-08-18 12:43PM EDT2023-03-174.344.304.450.00-453,04647.56%
LVS240119C000400002022-08-16 11:03AM EDT2024-01-198.197.607.800.00-21,49349.13%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220826P000400002022-08-19 3:58PM EDT2022-08-262.482.402.57-0.28-10.14%115344.34%
LVS220902P000400002022-08-16 9:48AM EDT2022-09-022.402.562.800.00-33842.29%
LVS220909P000400002022-08-08 9:30AM EDT2022-09-092.662.773.050.00-1342.92%
LVS220916P000400002022-08-19 3:29PM EDT2022-09-163.043.003.15-0.41-11.88%8299639.89%
LVS220923P000400002022-08-08 11:57AM EDT2022-09-233.352.923.350.00-1140.48%
LVS221021P000400002022-08-19 2:47PM EDT2022-10-213.933.854.05-0.07-1.75%162242.07%
LVS221118P000400002022-08-17 11:54AM EDT2022-11-184.854.504.650.00-3843.19%
LVS221216P000400002022-08-19 10:26AM EDT2022-12-165.154.905.05+0.05+0.98%1375942.51%
LVS230120P000400002022-08-19 12:40PM EDT2023-01-205.455.405.50+0.45+9.00%211,77741.99%
LVS230317P000400002022-08-09 9:55AM EDT2023-03-177.106.056.150.00-11,72741.70%
LVS240119P000400002022-08-04 12:00PM EDT2024-01-198.258.358.650.00-11,72740.56%