Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:43.00
CallsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211203C00043000 | 2021-11-29 3:48PM EST | 2021-12-03 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 499 | 1,338 | 68.75% |
| LVS211210C00043000 | 2021-11-29 3:39PM EST | 2021-12-10 | 0.11 | 0.11 | 0.13 | -0.12 | -52.17% | 251 | 354 | 55.86% |
| LVS211217C00043000 | 2021-11-29 3:55PM EST | 2021-12-17 | 0.28 | 0.26 | 0.28 | -0.18 | -39.13% | 131 | 2,326 | 53.91% |
| LVS211223C00043000 | 2021-11-29 12:24PM EST | 2021-12-23 | 0.42 | 0.35 | 0.41 | -0.08 | -16.00% | 60 | 70 | 51.76% |
| LVS211231C00043000 | 2021-11-29 11:26AM EST | 2021-12-31 | 0.59 | 0.48 | 0.61 | -0.02 | -3.28% | 1 | 124 | 50.68% |
| LVS220107C00043000 | 2021-11-29 3:46PM EST | 2022-01-07 | 0.62 | 0.44 | 0.70 | -0.21 | -25.30% | 74 | 1 | 50.44% |
| LVS220121C00043000 | 2021-11-29 3:34PM EST | 2022-01-21 | 0.95 | 0.90 | 0.95 | -0.23 | -19.49% | 404 | 1,118 | 49.02% |
| LVS220318C00043000 | 2021-11-29 1:37PM EST | 2022-03-18 | 1.91 | 1.80 | 1.91 | -0.33 | -14.73% | 184 | 415 | 47.83% |
| LVS220520C00043000 | 2021-11-26 9:54AM EST | 2022-05-20 | 2.91 | 1.13 | 2.86 | 0.00 | - | 3 | 166 | 47.95% |
| LVS220617C00043000 | 2021-11-26 12:18PM EST | 2022-06-17 | 3.15 | 1.94 | 2.98 | 0.00 | - | 341 | 687 | 45.59% |
PutsforDecember 3, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211203P00043000 | 2021-11-29 2:03PM EST | 2021-12-03 | 5.52 | 5.70 | 5.90 | +0.20 | +3.76% | 2 | 58 | 80.08% |
| LVS211210P00043000 | 2021-11-29 9:56AM EST | 2021-12-10 | 5.08 | 5.65 | 6.15 | -0.24 | -4.51% | 2 | 58 | 59.96% |
| LVS211217P00043000 | 2021-11-29 1:52PM EST | 2021-12-17 | 5.77 | 5.90 | 6.15 | +0.12 | +2.12% | 13 | 1,065 | 54.79% |
| LVS211223P00043000 | 2021-11-26 10:21AM EST | 2021-12-23 | 5.98 | 6.00 | 6.25 | 0.00 | - | 1 | 112 | 52.05% |
| LVS211231P00043000 | 2021-11-24 10:49AM EST | 2021-12-31 | 3.93 | 6.00 | 6.45 | 0.00 | - | 5 | 21 | 56.01% |
| LVS220107P00043000 | 2021-11-24 10:55AM EST | 2022-01-07 | 4.32 | 6.10 | 6.70 | 0.00 | - | - | 1 | 57.42% |
| LVS220121P00043000 | 2021-11-29 1:52PM EST | 2022-01-21 | 6.37 | 6.50 | 6.65 | +0.03 | +0.47% | 9 | 291 | 48.15% |
| LVS220318P00043000 | 2021-11-23 12:56PM EST | 2022-03-18 | 5.78 | 7.40 | 7.65 | 0.00 | - | 2 | 57 | 47.85% |
| LVS220520P00043000 | 2021-11-26 11:41AM EST | 2022-05-20 | 8.80 | 8.15 | 8.30 | 0.00 | - | 6 | 21 | 44.90% |
| LVS220617P00043000 | 2021-11-24 2:16PM EST | 2022-06-17 | 7.00 | 8.35 | 8.55 | 0.00 | - | 189 | 193 | 44.02% |
