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:42.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000420002021-11-29 3:47PM EST2021-12-030.040.040.05-0.08-66.67%8951,08965.63%
LVS211210C000420002021-11-29 3:45PM EST2021-12-100.170.160.19-0.18-51.43%15624353.91%
LVS211217C000420002021-11-29 3:48PM EST2021-12-170.380.360.38-0.21-35.59%3093,30252.73%
LVS211223C000420002021-11-29 1:56PM EST2021-12-230.530.450.53-0.77-59.23%30218550.49%
LVS211231C000420002021-11-29 3:53PM EST2021-12-310.670.520.72-0.19-22.09%234950.83%
LVS220107C000420002021-11-24 3:52PM EST2022-01-071.720.770.980.00--1050.05%
LVS220121C000420002021-11-29 3:59PM EST2022-01-211.121.101.15-0.31-21.68%911,11348.78%
LVS220318C000420002021-11-29 2:19PM EST2022-03-182.142.062.15-0.39-15.42%653,40147.53%
LVS220520C000420002021-11-23 10:59AM EST2022-05-204.202.893.050.00-717346.97%
LVS220617C000420002021-11-26 12:48PM EST2022-06-173.503.153.300.00-229145.89%
LVS220916C000420002021-11-29 11:49AM EST2022-09-164.204.054.30-0.01-0.24%2419945.64%
LVS230120C000420002021-11-26 12:10PM EST2023-01-205.335.055.450.00-358345.37%
LVS230317C000420002021-11-22 2:11PM EST2023-03-177.704.256.500.00-32048.81%
LVS240119C000420002021-11-26 12:50PM EST2024-01-198.007.208.300.00-616146.31%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000420002021-11-29 2:13PM EST2021-12-034.484.704.85-0.23-4.88%421162.50%
LVS211210P000420002021-11-29 2:13PM EST2021-12-104.604.705.05+1.97+74.90%14050.39%
LVS211217P000420002021-11-29 2:03PM EST2021-12-174.825.005.15-0.41-7.84%2061051.07%
LVS211223P000420002021-11-26 9:36AM EST2021-12-235.205.105.450.00-124552.15%
LVS211231P000420002021-11-26 12:02PM EST2021-12-315.865.155.500.00-27752.00%
LVS220121P000420002021-11-29 12:12PM EST2022-01-215.685.705.85-0.25-4.22%2322747.95%
LVS220318P000420002021-11-29 1:05PM EST2022-03-186.406.656.80-0.50-7.25%545746.36%
LVS220520P000420002021-11-24 10:40AM EST2022-05-205.957.457.600.00-512645.09%
LVS220617P000420002021-11-10 1:05PM EST2022-06-176.107.707.950.00-69445.07%
LVS230120P000420002021-11-22 1:36PM EST2023-01-208.009.459.800.00-496942.94%
LVS230317P000420002021-11-03 10:42AM EST2023-03-178.388.7011.950.00--253.05%
LVS240119P000420002021-11-19 9:50AM EST2024-01-1911.4510.6512.200.00-506442.46%