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:48.00
CallsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203C000480002021-11-29 9:30AM EST2021-12-030.010.000.03-0.02-66.67%34508103.13%
LVS211210C000480002021-11-24 11:00AM EST2021-12-100.120.030.150.00-11012582.03%
LVS211217C000480002021-11-29 2:54PM EST2021-12-170.080.070.08-0.05-38.46%41760562.11%
LVS211223C000480002021-11-29 3:14PM EST2021-12-230.130.100.15-0.14-51.85%142558.98%
LVS211231C000480002021-11-29 1:13PM EST2021-12-310.160.150.24-0.11-40.74%110356.15%
LVS220121C000480002021-11-29 3:41PM EST2022-01-210.370.360.38-0.12-24.49%629450.98%
LVS220318C000480002021-11-29 12:57PM EST2022-03-181.030.951.00-0.63-37.95%127048.34%
LVS220520C000480002021-11-26 12:58PM EST2022-05-201.840.652.040.00-13351.27%
LVS220617C000480002021-11-29 3:36PM EST2022-06-171.811.761.92-1.03-36.27%319146.29%
PutsforDecember 3, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS211203P000480002021-11-17 12:59PM EST2021-12-038.9210.6010.800.00--6126.56%
LVS211210P000480002021-11-15 10:28AM EST2021-12-107.9210.6510.850.00--159.38%
LVS211217P000480002021-11-23 10:12AM EST2021-12-177.8010.6011.100.00-612666.60%
LVS211231P000480002021-11-18 1:06PM EST2021-12-319.6010.7511.050.00--153.81%
LVS220121P000480002021-11-29 9:49AM EST2022-01-2110.6011.0011.20+2.04+23.83%32950.64%
LVS220318P000480002021-11-29 11:22AM EST2022-03-1811.2511.5011.75+1.20+11.94%23348.54%
LVS220520P000480002021-11-24 2:15PM EST2022-05-2010.2512.1013.500.00-120551.54%
LVS220617P000480002021-11-22 10:05AM EST2022-06-1710.3312.1512.450.00-23044.04%