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:43.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000430002021-11-29 3:48PM EST2021-12-030.020.020.03-0.05-71.43%4991,33868.75%
LVS211210C000430002021-11-29 3:39PM EST2021-12-100.110.110.13-0.12-52.17%25135455.86%
LVS211217C000430002021-11-29 3:55PM EST2021-12-170.280.260.28-0.18-39.13%1312,32653.91%
LVS211223C000430002021-11-29 12:24PM EST2021-12-230.420.350.41-0.08-16.00%607051.76%
LVS211231C000430002021-11-29 11:26AM EST2021-12-310.590.480.61-0.02-3.28%112450.68%
LVS220107C000430002021-11-29 3:46PM EST2022-01-070.620.440.70-0.21-25.30%74150.44%
LVS220121C000430002021-11-29 3:34PM EST2022-01-210.950.900.95-0.23-19.49%4041,11849.02%
LVS220318C000430002021-11-29 1:37PM EST2022-03-181.911.801.91-0.33-14.73%18441547.83%
LVS220520C000430002021-11-26 9:54AM EST2022-05-202.911.132.860.00-316647.95%
LVS220617C000430002021-11-26 12:18PM EST2022-06-173.151.942.980.00-34168745.59%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000430002021-11-29 2:03PM EST2021-12-035.525.705.90+0.20+3.76%25880.08%
LVS211210P000430002021-11-29 9:56AM EST2021-12-105.085.656.15-0.24-4.51%25859.96%
LVS211217P000430002021-11-29 1:52PM EST2021-12-175.775.906.15+0.12+2.12%131,06554.79%
LVS211223P000430002021-11-26 10:21AM EST2021-12-235.986.006.250.00-111252.05%
LVS211231P000430002021-11-24 10:49AM EST2021-12-313.936.006.450.00-52156.01%
LVS220107P000430002021-11-24 10:55AM EST2022-01-074.326.106.700.00--157.42%
LVS220121P000430002021-11-29 1:52PM EST2022-01-216.376.506.65+0.03+0.47%929148.15%
LVS220318P000430002021-11-23 12:56PM EST2022-03-185.787.407.650.00-25747.85%
LVS220520P000430002021-11-26 11:41AM EST2022-05-208.808.158.300.00-62144.90%
LVS220617P000430002021-11-24 2:16PM EST2022-06-177.008.358.550.00-18919344.02%