Canada markets closed

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.69+0.02 (+0.05%)
At close: 04:00PM EDT
38.69 +0.01 (+0.03%)
After hours: 04:12PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819C000500002022-08-11 11:59AM EDT2022-08-190.010.000.04-0.01-50.00%738896.88%
LVS220826C000500002022-08-05 2:12PM EDT2022-08-260.030.000.250.00--283.59%
LVS220902C000500002022-07-26 12:14PM EDT2022-09-020.140.000.310.00--469.53%
LVS220916C000500002022-08-10 11:00AM EDT2022-09-160.020.040.09-0.03-60.00%29,18847.46%
LVS221021C000500002022-08-11 1:42PM EDT2022-10-210.280.280.31+0.08+40.00%3812342.97%
LVS221118C000500002022-08-11 1:37PM EDT2022-11-180.570.570.61+0.12+26.67%171443.56%
LVS221216C000500002022-08-11 10:34AM EDT2022-12-160.910.810.87+0.07+8.33%232442.92%
LVS230120C000500002022-08-11 12:17PM EDT2023-01-201.121.161.21+0.11+10.89%2,61726,05342.63%
LVS230317C000500002022-08-11 11:06AM EDT2023-03-171.861.751.82+0.34+22.37%153,75543.18%
LVS240119C000500002022-08-11 11:22AM EDT2024-01-194.654.604.85+0.45+10.71%41,29845.40%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS220819P000500002022-08-01 11:43AM EDT2022-08-1912.3012.1012.250.00--0213.38%
LVS220916P000500002022-08-10 10:26AM EDT2022-09-1613.7011.9512.30+0.20+1.48%11381.45%
LVS221021P000500002022-08-02 10:47AM EDT2022-10-2112.0012.2512.500.00-2962.21%
LVS221118P000500002022-08-09 11:16AM EDT2022-11-1813.9012.4512.600.00-3354.98%
LVS221216P000500002022-08-02 10:41AM EDT2022-12-1612.6512.5012.850.00-115850.59%
LVS230120P000500002022-08-10 3:13PM EDT2023-01-2014.0012.8012.95+1.10+8.53%402,52548.07%
LVS230317P000500002022-08-10 10:00AM EDT2023-03-1714.1513.2013.35-0.30-2.08%317645.41%
LVS240119P000500002022-07-14 11:30AM EDT2024-01-1918.5315.0515.250.00-11,45840.37%