Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220826C00042000 | 2022-08-19 12:18PM EDT | 2022-08-26 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 213 | 45.31% |
| LVS220902C00042000 | 2022-08-19 12:10PM EDT | 2022-09-02 | 0.11 | 0.09 | 0.12 | -0.14 | -56.00% | 26 | 195 | 40.63% |
| LVS220909C00042000 | 2022-08-19 1:06PM EDT | 2022-09-09 | 0.19 | 0.18 | 0.22 | 0.00 | - | 10 | 71 | 39.06% |
| LVS220916C00042000 | 2022-08-19 3:12PM EDT | 2022-09-16 | 0.36 | 0.33 | 0.37 | -0.01 | -2.70% | 117 | 3,504 | 39.94% |
| LVS220923C00042000 | 2022-08-19 10:54AM EDT | 2022-09-23 | 0.44 | 0.47 | 0.52 | -0.06 | -12.00% | 1 | 23 | 40.43% |
| LVS220930C00042000 | 2022-08-18 3:18PM EDT | 2022-09-30 | 0.64 | 0.61 | 0.66 | 0.00 | - | 2 | 76 | 40.63% |
| LVS221021C00042000 | 2022-08-18 11:32AM EDT | 2022-10-21 | 1.12 | 1.09 | 1.18 | 0.00 | - | 2 | 127 | 43.26% |
| LVS221118C00042000 | 2022-08-18 1:39PM EDT | 2022-11-18 | 1.80 | 1.70 | 1.81 | 0.00 | - | 2 | 1,186 | 45.26% |
| LVS221216C00042000 | 2022-08-19 1:15PM EDT | 2022-12-16 | 2.25 | 2.19 | 2.28 | -0.01 | -0.44% | 3 | 539 | 45.36% |
| LVS230120C00042000 | 2022-08-19 3:44PM EDT | 2023-01-20 | 2.79 | 2.74 | 2.80 | +0.34 | +13.88% | 23 | 2,873 | 45.40% |
| LVS230317C00042000 | 2022-08-18 12:43PM EDT | 2023-03-17 | 3.57 | 3.55 | 3.65 | 0.00 | - | 5 | 1,359 | 46.46% |
| LVS240119C00042000 | 2022-08-19 3:51PM EDT | 2024-01-19 | 6.85 | 6.70 | 7.00 | -0.41 | -5.65% | 12 | 282 | 48.35% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220826P00042000 | 2022-08-19 1:53PM EDT | 2022-08-26 | 4.39 | 4.35 | 4.55 | +0.54 | +14.03% | 1 | 3 | 52.15% |
| LVS220916P00042000 | 2022-08-19 11:01AM EDT | 2022-09-16 | 4.85 | 4.60 | 4.80 | -0.13 | -2.61% | 4 | 621 | 42.09% |
| LVS220923P00042000 | 2022-08-10 11:17AM EDT | 2022-09-23 | 5.73 | 4.65 | 4.90 | 0.00 | - | - | 11 | 40.72% |
| LVS221021P00042000 | 2022-08-11 11:19AM EDT | 2022-10-21 | 5.42 | 5.25 | 5.40 | 0.00 | - | - | 1 | 40.48% |
| LVS221118P00042000 | 2022-08-12 10:21AM EDT | 2022-11-18 | 5.75 | 5.80 | 5.95 | 0.00 | - | - | 31 | 41.94% |
| LVS221216P00042000 | 2022-08-08 2:07PM EDT | 2022-12-16 | 6.50 | 6.20 | 6.30 | 0.00 | - | 29 | 272 | 41.09% |
| LVS230120P00042000 | 2022-08-19 10:12AM EDT | 2023-01-20 | 6.85 | 6.60 | 6.75 | -0.60 | -8.05% | 1 | 2,026 | 40.97% |
| LVS230317P00042000 | 2022-08-12 3:44PM EDT | 2023-03-17 | 6.96 | 7.25 | 7.35 | 0.00 | - | 7 | 313 | 40.52% |
| LVS240119P00042000 | 2022-08-04 11:26AM EDT | 2024-01-19 | 9.35 | 9.50 | 9.90 | 0.00 | - | 5 | 340 | 40.15% |
© 2022 Yahoo. All rights reserved.
