Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220826C00043000 | 2022-08-18 12:05PM EDT | 2022-08-26 | 0.04 | 0.00 | 0.09 | +0.02 | +100.00% | 5 | 53 | 53.91% |
| LVS220902C00043000 | 2022-08-19 1:07PM EDT | 2022-09-02 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 13 | 476 | 42.77% |
| LVS220909C00043000 | 2022-08-19 3:59PM EDT | 2022-09-09 | 0.12 | 0.11 | 0.14 | -0.25 | -67.57% | 200 | 5 | 39.65% |
| LVS220916C00043000 | 2022-08-19 3:26PM EDT | 2022-09-16 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 106 | 1,289 | 40.14% |
| LVS220923C00043000 | 2022-08-16 3:39PM EDT | 2022-09-23 | 0.30 | 0.32 | 0.36 | -0.23 | -43.40% | 2 | 13 | 40.09% |
| LVS221021C00043000 | 2022-08-19 3:59PM EDT | 2022-10-21 | 0.92 | 0.88 | 0.94 | +0.09 | +10.84% | 203 | 59 | 42.87% |
| LVS221118C00043000 | 2022-08-15 12:52PM EDT | 2022-11-18 | 2.02 | 1.44 | 1.53 | 0.00 | - | 1 | 12 | 44.92% |
| LVS221216C00043000 | 2022-08-12 12:09PM EDT | 2022-12-16 | 2.36 | 1.88 | 1.98 | 0.00 | - | 1 | 314 | 45.04% |
| LVS230317C00043000 | 2022-08-03 2:06PM EDT | 2023-03-17 | 4.42 | 3.20 | 3.35 | 0.00 | - | 10 | 15 | 46.47% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220916P00043000 | 2022-08-15 9:51AM EDT | 2022-09-16 | 4.70 | 5.50 | 5.65 | 0.00 | - | 1 | 1,708 | 41.50% |
| LVS221021P00043000 | 2022-08-16 11:31AM EDT | 2022-10-21 | 5.67 | 6.05 | 6.20 | 0.00 | - | 3 | 23 | 40.67% |
| LVS221216P00043000 | 2022-08-05 10:42AM EDT | 2022-12-16 | 6.50 | 6.90 | 7.05 | 0.00 | - | 1 | 46 | 41.26% |
© 2022 Yahoo. All rights reserved.
