Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:42.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211203C00042000 | 2021-11-29 3:47PM EST | 2021-12-03 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 895 | 1,089 | 65.63% |
| LVS211210C00042000 | 2021-11-29 3:45PM EST | 2021-12-10 | 0.17 | 0.16 | 0.19 | -0.18 | -51.43% | 156 | 243 | 53.91% |
| LVS211217C00042000 | 2021-11-29 3:48PM EST | 2021-12-17 | 0.38 | 0.36 | 0.38 | -0.21 | -35.59% | 309 | 3,302 | 52.73% |
| LVS211223C00042000 | 2021-11-29 1:56PM EST | 2021-12-23 | 0.53 | 0.45 | 0.53 | -0.77 | -59.23% | 302 | 185 | 50.49% |
| LVS211231C00042000 | 2021-11-29 3:53PM EST | 2021-12-31 | 0.67 | 0.52 | 0.72 | -0.19 | -22.09% | 23 | 49 | 50.83% |
| LVS220107C00042000 | 2021-11-24 3:52PM EST | 2022-01-07 | 1.72 | 0.77 | 0.98 | 0.00 | - | - | 10 | 50.05% |
| LVS220121C00042000 | 2021-11-29 3:59PM EST | 2022-01-21 | 1.12 | 1.10 | 1.15 | -0.31 | -21.68% | 91 | 1,113 | 48.78% |
| LVS220318C00042000 | 2021-11-29 2:19PM EST | 2022-03-18 | 2.14 | 2.06 | 2.15 | -0.39 | -15.42% | 65 | 3,401 | 47.53% |
| LVS220520C00042000 | 2021-11-23 10:59AM EST | 2022-05-20 | 4.20 | 2.89 | 3.05 | 0.00 | - | 7 | 173 | 46.97% |
| LVS220617C00042000 | 2021-11-26 12:48PM EST | 2022-06-17 | 3.50 | 3.15 | 3.30 | 0.00 | - | 2 | 291 | 45.89% |
| LVS220916C00042000 | 2021-11-29 11:49AM EST | 2022-09-16 | 4.20 | 4.05 | 4.30 | -0.01 | -0.24% | 24 | 199 | 45.64% |
| LVS230120C00042000 | 2021-11-26 12:10PM EST | 2023-01-20 | 5.33 | 5.05 | 5.45 | 0.00 | - | 3 | 583 | 45.37% |
| LVS230317C00042000 | 2021-11-22 2:11PM EST | 2023-03-17 | 7.70 | 4.25 | 6.50 | 0.00 | - | 3 | 20 | 48.81% |
| LVS240119C00042000 | 2021-11-26 12:50PM EST | 2024-01-19 | 8.00 | 7.20 | 8.30 | 0.00 | - | 6 | 161 | 46.31% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211203P00042000 | 2021-11-29 2:13PM EST | 2021-12-03 | 4.48 | 4.70 | 4.85 | -0.23 | -4.88% | 4 | 211 | 62.50% |
| LVS211210P00042000 | 2021-11-29 2:13PM EST | 2021-12-10 | 4.60 | 4.70 | 5.05 | +1.97 | +74.90% | 1 | 40 | 50.39% |
| LVS211217P00042000 | 2021-11-29 2:03PM EST | 2021-12-17 | 4.82 | 5.00 | 5.15 | -0.41 | -7.84% | 20 | 610 | 51.07% |
| LVS211223P00042000 | 2021-11-26 9:36AM EST | 2021-12-23 | 5.20 | 5.10 | 5.45 | 0.00 | - | 1 | 245 | 52.15% |
| LVS211231P00042000 | 2021-11-26 12:02PM EST | 2021-12-31 | 5.86 | 5.15 | 5.50 | 0.00 | - | 2 | 77 | 52.00% |
| LVS220121P00042000 | 2021-11-29 12:12PM EST | 2022-01-21 | 5.68 | 5.70 | 5.85 | -0.25 | -4.22% | 23 | 227 | 47.95% |
| LVS220318P00042000 | 2021-11-29 1:05PM EST | 2022-03-18 | 6.40 | 6.65 | 6.80 | -0.50 | -7.25% | 5 | 457 | 46.36% |
| LVS220520P00042000 | 2021-11-24 10:40AM EST | 2022-05-20 | 5.95 | 7.45 | 7.60 | 0.00 | - | 5 | 126 | 45.09% |
| LVS220617P00042000 | 2021-11-10 1:05PM EST | 2022-06-17 | 6.10 | 7.70 | 7.95 | 0.00 | - | 6 | 94 | 45.07% |
| LVS230120P00042000 | 2021-11-22 1:36PM EST | 2023-01-20 | 8.00 | 9.45 | 9.80 | 0.00 | - | 49 | 69 | 42.94% |
| LVS230317P00042000 | 2021-11-03 10:42AM EST | 2023-03-17 | 8.38 | 8.70 | 11.95 | 0.00 | - | - | 2 | 53.05% |
| LVS240119P00042000 | 2021-11-19 9:50AM EST | 2024-01-19 | 11.45 | 10.65 | 12.20 | 0.00 | - | 50 | 64 | 42.46% |
