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:41.00
CallsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220826C000410002022-08-19 11:40AM EDT2022-08-260.050.040.07-0.05-50.00%427141.80%
LVS220902C000410002022-08-19 3:57PM EDT2022-09-020.180.160.21-0.02-10.00%58939.84%
LVS220909C000410002022-08-19 12:14PM EDT2022-09-090.320.300.35-0.03-8.57%113438.67%
LVS220916C000410002022-08-19 3:49PM EDT2022-09-160.500.490.54-0.05-9.09%7594039.80%
LVS220923C000410002022-08-16 2:32PM EDT2022-09-231.000.670.750.00-131941.21%
LVS220930C000410002022-08-19 11:47AM EDT2022-09-300.810.840.88-0.09-10.00%3030240.63%
LVS221021C000410002022-08-19 3:38PM EDT2022-10-211.421.401.47-0.04-2.74%145643.70%
LVS221118C000410002022-08-19 10:17AM EDT2022-11-182.032.022.14-0.78-27.76%438545.78%
LVS221216C000410002022-08-19 3:44PM EDT2022-12-162.602.532.63-0.04-1.52%41,78845.90%
LVS230317C000410002022-08-17 2:38PM EDT2023-03-174.203.904.050.00-447347.12%
PutsforAugust 26, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220826P000410002022-08-17 9:31AM EDT2022-08-263.403.353.600.00-8158.01%
LVS220902P000410002022-08-18 10:13AM EDT2022-09-024.073.453.600.00-4541.02%
LVS220909P000410002022-08-04 10:30AM EDT2022-09-092.993.553.800.00--1141.90%
LVS220916P000410002022-08-19 10:12AM EDT2022-09-164.003.753.90+0.60+17.65%790739.45%
LVS221118P000410002022-08-10 10:37AM EDT2022-11-186.065.105.250.00--142.19%
LVS221216P000410002022-08-12 3:47PM EDT2022-12-165.255.555.650.00-1729441.72%
LVS230317P000410002022-07-28 10:47AM EDT2023-03-176.956.556.750.00-41841.24%