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:45.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000450002021-11-29 3:30PM EST2021-12-030.020.010.03-0.03-60.00%1851,03383.59%
LVS211210C000450002021-11-29 12:54PM EST2021-12-100.080.030.07-0.04-33.33%3919258.20%
LVS211217C000450002021-11-29 3:55PM EST2021-12-170.150.150.16-0.11-42.31%71021,65757.03%
LVS211223C000450002021-11-29 12:12PM EST2021-12-230.230.200.25-0.06-20.69%236054.00%
LVS211231C000450002021-11-29 3:03PM EST2021-12-310.320.290.37-0.10-23.81%464451.76%
LVS220107C000450002021-11-29 2:59PM EST2022-01-070.450.390.51-0.43-48.86%2151.42%
LVS220121C000450002021-11-29 3:55PM EST2022-01-210.650.620.65-0.20-23.53%3,59413,49949.76%
LVS220218C000450002021-11-29 3:40PM EST2022-02-181.081.011.14-0.13-10.74%325049.78%
LVS220318C000450002021-11-29 3:35PM EST2022-03-181.451.401.51-0.29-16.67%3297,85248.49%
LVS220520C000450002021-11-29 1:20PM EST2022-05-202.172.112.30-0.08-3.56%85,57347.34%
LVS220617C000450002021-11-29 3:39PM EST2022-06-172.352.332.48-0.17-6.75%2515845.68%
LVS220916C000450002021-11-29 3:59PM EST2022-09-163.293.203.35-0.06-1.79%2611444.79%
LVS230120C000450002021-11-29 2:00PM EST2023-01-204.404.304.50-0.35-7.37%426,68744.81%
LVS230317C000450002021-11-29 1:08PM EST2023-03-174.514.206.30-0.49-9.80%657252.76%
LVS240119C000450002021-11-26 12:55PM EST2024-01-197.096.407.550.00-617546.80%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000450002021-11-29 3:35PM EST2021-12-037.607.657.85-0.05-0.65%10825676.56%
LVS211210P000450002021-11-26 12:34PM EST2021-12-107.707.558.100.00-144664.26%
LVS211217P000450002021-11-29 3:18PM EST2021-12-177.677.758.10-0.45-5.54%289,61659.38%
LVS211223P000450002021-11-19 12:13PM EST2021-12-237.007.708.450.00-2960.06%
LVS211231P000450002021-11-15 9:58AM EST2021-12-315.467.908.150.00-1255.18%
LVS220107P000450002021-11-26 11:34AM EST2022-01-078.787.558.350.00-3256.74%
LVS220121P000450002021-11-29 3:18PM EST2022-01-218.098.258.40-0.49-5.71%286,32250.00%
LVS220218P000450002021-11-29 11:33AM EST2022-02-188.658.658.80-0.70-7.49%112148.34%
LVS220318P000450002021-11-26 11:42AM EST2022-03-189.758.859.400.00-12,95550.66%
LVS220520P000450002021-11-29 9:40AM EST2022-05-209.329.6510.15+1.51+19.33%54,24248.54%
LVS220617P000450002021-11-22 10:07AM EST2022-06-178.209.8511.150.00-12254.61%
LVS230120P000450002021-11-29 3:35PM EST2023-01-2011.6011.5511.85+1.60+16.00%1063,78242.36%
LVS230317P000450002021-11-19 12:27PM EST2023-03-1711.5010.4013.750.00-11551.07%
LVS240119P000450002021-11-03 8:38AM EST2024-01-1912.4013.0514.250.00-16142.07%