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:41.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000410002021-11-29 3:48PM EST2021-12-030.070.070.09-0.16-69.57%1,4631,55162.11%
LVS211210C000410002021-11-29 3:48PM EST2021-12-100.270.250.29-0.23-46.00%68243052.54%
LVS211217C000410002021-11-29 3:59PM EST2021-12-170.500.490.53-0.30-37.50%1,3664,91951.76%
LVS211223C000410002021-11-29 1:11PM EST2021-12-230.790.490.71-0.04-4.82%365051.61%
LVS211231C000410002021-11-29 3:41PM EST2021-12-310.830.810.93-0.29-25.89%464550.68%
LVS220107C000410002021-11-29 2:51PM EST2022-01-071.100.941.14-0.03-2.65%41250.88%
LVS220121C000410002021-11-29 3:45PM EST2022-01-211.381.331.40-0.32-18.82%2,1641,12348.73%
LVS220218C000410002021-11-29 10:08AM EST2022-02-182.141.942.02+0.10+4.90%5116148.88%
LVS220318C000410002021-11-29 2:44PM EST2022-03-182.502.322.43-0.30-10.71%2053547.36%
LVS220520C000410002021-11-26 12:57PM EST2022-05-203.693.203.350.00-155646.88%
LVS220617C000410002021-11-26 11:35AM EST2022-06-173.553.503.650.00-2224446.22%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000410002021-11-29 3:56PM EST2021-12-033.793.753.95+0.02+0.53%7422267.19%
LVS211210P000410002021-11-29 2:11PM EST2021-12-103.753.904.05-0.17-4.34%614150.20%
LVS211217P000410002021-11-29 3:45PM EST2021-12-174.224.154.30-0.24-5.38%361,23350.78%
LVS211223P000410002021-11-26 12:48PM EST2021-12-234.234.054.500.00-112553.22%
LVS211231P000410002021-11-17 10:04AM EST2021-12-312.864.354.650.00-246750.20%
LVS220121P000410002021-11-29 10:38AM EST2022-01-214.854.955.10-0.35-6.73%1139748.00%
LVS220218P000410002021-11-29 12:31PM EST2022-02-185.235.555.65-1.07-16.98%18547.24%
LVS220318P000410002021-11-29 2:32PM EST2022-03-185.845.956.05+1.29+28.35%238045.85%
LVS220520P000410002021-11-18 10:13AM EST2022-05-206.406.756.900.00-213845.02%
LVS220617P000410002021-11-17 9:53AM EST2022-06-175.607.007.150.00-104944.04%