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:47.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000470002021-11-29 10:50AM EST2021-12-030.030.000.03-0.02-40.00%11596.88%
LVS211210C000470002021-11-29 3:19PM EST2021-12-100.040.000.22-0.10-71.43%175379.49%
LVS211217C000470002021-11-29 3:53PM EST2021-12-170.090.090.10-0.08-47.06%282,22760.35%
LVS211223C000470002021-11-29 12:22PM EST2021-12-230.180.130.18-0.08-30.77%516257.81%
LVS211231C000470002021-11-29 2:24PM EST2021-12-310.220.170.24-0.12-35.29%164353.22%
LVS220107C000470002021-11-29 1:13PM EST2022-01-070.290.270.40-0.12-29.27%9754.49%
LVS220121C000470002021-11-29 3:39PM EST2022-01-210.430.430.45-0.19-30.65%641,25150.39%
LVS220318C000470002021-11-29 9:59AM EST2022-03-181.341.031.14-0.48-26.37%928848.22%
LVS220520C000470002021-11-24 11:00AM EST2022-05-202.951.152.210.00-91351.03%
LVS220617C000470002021-11-24 10:21AM EST2022-06-173.150.672.890.00-144354.10%
LVS230120C000470002021-11-23 10:39AM EST2023-01-205.033.654.050.00-258245.12%
LVS230317C000470002021-11-22 9:41AM EST2023-03-176.702.125.950.00--3053.74%
LVS240119C000470002021-11-16 9:42AM EST2024-01-198.704.607.650.00-142349.64%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000470002021-11-24 12:28PM EST2021-12-036.929.659.800.00-115117.97%
LVS211210P000470002021-11-09 10:51AM EST2021-12-106.199.609.850.00--379.49%
LVS211217P000470002021-11-29 9:31AM EST2021-12-179.129.659.90+1.82+24.93%43651.17%
LVS220121P000470002021-11-29 9:31AM EST2022-01-219.4810.0510.30+1.98+26.40%43550.20%
LVS220318P000470002021-11-29 2:41PM EST2022-03-1810.4810.5510.80+0.66+6.72%1646.92%
LVS220520P000470002021-11-24 10:32AM EST2022-05-209.2011.2511.500.00-21245.97%
LVS220617P000470002021-11-05 2:19PM EST2022-06-178.1811.4012.050.00-1248.36%
LVS220916P000470002021-11-26 12:40PM EST2022-09-1612.0512.1512.500.00-71143.82%
LVS230120P000470002021-11-26 12:17PM EST2023-01-2013.4013.0013.400.00-213842.62%
LVS230317P000470002021-11-03 10:16AM EST2023-03-1711.8011.4015.550.00--3052.94%