Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819C00050000 | 2022-08-11 11:59AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 7 | 388 | 96.88% |
| LVS220826C00050000 | 2022-08-05 2:12PM EDT | 2022-08-26 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 2 | 83.59% |
| LVS220902C00050000 | 2022-07-26 12:14PM EDT | 2022-09-02 | 0.14 | 0.00 | 0.31 | 0.00 | - | - | 4 | 69.53% |
| LVS220916C00050000 | 2022-08-10 11:00AM EDT | 2022-09-16 | 0.02 | 0.04 | 0.09 | -0.03 | -60.00% | 2 | 9,188 | 47.46% |
| LVS221021C00050000 | 2022-08-11 1:42PM EDT | 2022-10-21 | 0.28 | 0.28 | 0.31 | +0.08 | +40.00% | 38 | 123 | 42.97% |
| LVS221118C00050000 | 2022-08-11 1:37PM EDT | 2022-11-18 | 0.57 | 0.57 | 0.61 | +0.12 | +26.67% | 17 | 14 | 43.56% |
| LVS221216C00050000 | 2022-08-11 10:34AM EDT | 2022-12-16 | 0.91 | 0.81 | 0.87 | +0.07 | +8.33% | 2 | 324 | 42.92% |
| LVS230120C00050000 | 2022-08-11 12:17PM EDT | 2023-01-20 | 1.12 | 1.16 | 1.21 | +0.11 | +10.89% | 2,617 | 26,053 | 42.63% |
| LVS230317C00050000 | 2022-08-11 11:06AM EDT | 2023-03-17 | 1.86 | 1.75 | 1.82 | +0.34 | +22.37% | 15 | 3,755 | 43.18% |
| LVS240119C00050000 | 2022-08-11 11:22AM EDT | 2024-01-19 | 4.65 | 4.60 | 4.85 | +0.45 | +10.71% | 4 | 1,298 | 45.40% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819P00050000 | 2022-08-01 11:43AM EDT | 2022-08-19 | 12.30 | 12.10 | 12.25 | 0.00 | - | - | 0 | 213.38% |
| LVS220916P00050000 | 2022-08-10 10:26AM EDT | 2022-09-16 | 13.70 | 11.95 | 12.30 | +0.20 | +1.48% | 1 | 13 | 81.45% |
| LVS221021P00050000 | 2022-08-02 10:47AM EDT | 2022-10-21 | 12.00 | 12.25 | 12.50 | 0.00 | - | 2 | 9 | 62.21% |
| LVS221118P00050000 | 2022-08-09 11:16AM EDT | 2022-11-18 | 13.90 | 12.45 | 12.60 | 0.00 | - | 3 | 3 | 54.98% |
| LVS221216P00050000 | 2022-08-02 10:41AM EDT | 2022-12-16 | 12.65 | 12.50 | 12.85 | 0.00 | - | 1 | 158 | 50.59% |
| LVS230120P00050000 | 2022-08-10 3:13PM EDT | 2023-01-20 | 14.00 | 12.80 | 12.95 | +1.10 | +8.53% | 40 | 2,525 | 48.07% |
| LVS230317P00050000 | 2022-08-10 10:00AM EDT | 2023-03-17 | 14.15 | 13.20 | 13.35 | -0.30 | -2.08% | 3 | 176 | 45.41% |
| LVS240119P00050000 | 2022-07-14 11:30AM EDT | 2024-01-19 | 18.53 | 15.05 | 15.25 | 0.00 | - | 1 | 1,458 | 40.37% |
© 2022 Yahoo. All rights reserved.
