Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819C00017000 | 2022-08-09 9:40AM EDT | 17.00 | 19.60 | 21.55 | 21.80 | 0.00 | - | 5 | 8 | 212.50% |
| LVS220819C00018000 | 2022-07-22 9:42AM EDT | 18.00 | 21.25 | 20.55 | 20.85 | 0.00 | - | 1 | 12 | 237.50% |
| LVS220819C00019000 | 2022-08-03 9:49AM EDT | 19.00 | 18.90 | 19.55 | 19.75 | -1.20 | -5.97% | 1 | 2 | 256.25% |
| LVS220819C00020000 | 2022-08-05 12:08PM EDT | 20.00 | 18.50 | 18.60 | 18.75 | 0.00 | - | 1 | 37 | 168.75% |
| LVS220819C00021000 | 2022-08-04 1:28PM EDT | 21.00 | 18.40 | 17.55 | 17.80 | 0.00 | - | 1 | 4 | 156.25% |
| LVS220819C00022000 | 2022-08-11 11:21AM EDT | 22.00 | 15.75 | 16.60 | 16.75 | 0.00 | - | 6 | 10 | 146.88% |
| LVS220819C00023000 | 2022-07-15 12:40PM EDT | 23.00 | 11.50 | 15.50 | 15.75 | 0.00 | - | 9 | 9 | 193.75% |
| LVS220819C00024000 | 2022-07-22 10:54AM EDT | 24.00 | 15.45 | 14.55 | 14.80 | 0.00 | - | 4 | 10 | 125.00% |
| LVS220819C00025000 | 2022-08-10 2:31PM EDT | 25.00 | 11.65 | 13.55 | 13.85 | 0.00 | - | 1 | 34 | 143.75% |
| LVS220819C00026000 | 2022-08-08 9:48AM EDT | 26.00 | 13.10 | 12.60 | 12.75 | 0.00 | - | 12 | 12 | 106.25% |
| LVS220819C00027000 | 2022-08-11 3:11PM EDT | 27.00 | 10.65 | 11.50 | 11.75 | 0.00 | - | 1 | 13 | 140.63% |
| LVS220819C00028000 | 2022-08-11 11:59AM EDT | 28.00 | 9.65 | 10.55 | 10.90 | 0.00 | - | 1 | 16 | 120.31% |
| LVS220819C00028500 | 2022-08-09 10:06AM EDT | 28.50 | 7.65 | 10.05 | 10.30 | 0.00 | - | 1 | 9 | 84.38% |
| LVS220819C00029000 | 2022-08-05 10:00AM EDT | 29.00 | 9.85 | 9.50 | 9.80 | 0.00 | - | 5 | 12 | 128.13% |
| LVS220819C00029500 | 2022-07-26 9:56AM EDT | 29.50 | 9.20 | 9.05 | 9.25 | 0.00 | - | 3 | 12 | 110.55% |
| LVS220819C00030000 | 2022-08-12 11:36AM EDT | 30.00 | 8.25 | 8.55 | 8.75 | -0.06 | -0.72% | 6 | 150 | 104.69% |
| LVS220819C00030500 | 2022-08-10 1:32PM EDT | 30.50 | 6.35 | 8.10 | 8.25 | 0.00 | - | 3 | 2 | 65.63% |
| LVS220819C00031000 | 2022-08-08 9:42AM EDT | 31.00 | 8.10 | 7.60 | 7.75 | 0.00 | - | 2 | 152 | 62.50% |
| LVS220819C00031500 | 2022-07-29 9:49AM EDT | 31.50 | 6.05 | 7.10 | 7.30 | 0.00 | - | 1 | 2 | 74.22% |
| LVS220819C00032000 | 2022-08-12 3:01PM EDT | 32.00 | 6.31 | 6.60 | 6.75 | +1.22 | +23.97% | 13 | 904 | 53.13% |
| LVS220819C00032500 | 2022-08-12 10:26AM EDT | 32.50 | 5.45 | 6.10 | 6.60 | +0.25 | +4.81% | 7 | 7 | 92.19% |
| LVS220819C00033000 | 2022-08-09 11:35AM EDT | 33.00 | 3.70 | 5.60 | 5.80 | 0.00 | - | 3 | 411 | 59.38% |
| LVS220819C00033500 | 2022-08-11 10:22AM EDT | 33.50 | 5.15 | 5.10 | 5.30 | 0.00 | - | 9 | 23 | 54.69% |
| LVS220819C00034000 | 2022-08-12 3:59PM EDT | 34.00 | 4.67 | 4.65 | 4.80 | +1.18 | +33.81% | 1 | 16,225 | 55.47% |
| LVS220819C00034500 | 2022-08-10 3:12PM EDT | 34.50 | 2.36 | 4.15 | 4.30 | 0.00 | - | 1 | 67 | 50.39% |
| LVS220819C00035000 | 2022-08-12 11:02AM EDT | 35.00 | 3.23 | 3.70 | 3.85 | +0.38 | +13.33% | 5 | 15,751 | 52.54% |
| LVS220819C00035500 | 2022-08-12 2:36PM EDT | 35.50 | 2.87 | 3.20 | 3.35 | +0.32 | +12.55% | 15 | 143 | 54.49% |
| LVS220819C00036000 | 2022-08-12 3:49PM EDT | 36.00 | 2.68 | 2.74 | 2.90 | +0.50 | +22.94% | 17 | 3,438 | 52.34% |
| LVS220819C00036500 | 2022-08-12 1:50PM EDT | 36.50 | 2.10 | 2.27 | 2.43 | -0.06 | -2.78% | 18 | 654 | 47.66% |
| LVS220819C00037000 | 2022-08-12 3:33PM EDT | 37.00 | 1.74 | 1.88 | 2.00 | +0.40 | +29.85% | 57 | 2,123 | 44.92% |
| LVS220819C00037500 | 2022-08-12 2:56PM EDT | 37.50 | 1.26 | 1.54 | 1.61 | +0.17 | +15.60% | 12 | 247 | 43.16% |
| LVS220819C00038000 | 2022-08-12 3:57PM EDT | 38.00 | 1.20 | 1.22 | 1.27 | +0.37 | +44.58% | 124 | 1,608 | 42.29% |
| LVS220819C00038500 | 2022-08-12 3:43PM EDT | 38.50 | 0.84 | 0.91 | 0.97 | +0.25 | +42.37% | 132 | 1,057 | 41.41% |
| LVS220819C00039000 | 2022-08-12 3:59PM EDT | 39.00 | 0.67 | 0.66 | 0.71 | +0.21 | +45.65% | 315 | 8,611 | 40.33% |
| LVS220819C00039500 | 2022-08-12 3:59PM EDT | 39.50 | 0.48 | 0.46 | 0.51 | +0.18 | +60.00% | 334 | 1,188 | 39.94% |
| LVS220819C00040000 | 2022-08-12 3:58PM EDT | 40.00 | 0.33 | 0.32 | 0.36 | +0.12 | +57.14% | 578 | 5,373 | 39.94% |
| LVS220819C00040500 | 2022-08-12 3:58PM EDT | 40.50 | 0.22 | 0.20 | 0.24 | +0.04 | +22.22% | 139 | 583 | 39.45% |
| LVS220819C00041000 | 2022-08-12 3:46PM EDT | 41.00 | 0.12 | 0.13 | 0.16 | +0.01 | +9.09% | 108 | 2,181 | 39.65% |
| LVS220819C00041500 | 2022-08-10 10:14AM EDT | 41.50 | 0.05 | 0.09 | 0.10 | 0.00 | - | 21 | 53 | 39.26% |
| LVS220819C00042000 | 2022-08-12 3:43PM EDT | 42.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 4 | 1,323 | 41.80% |
| LVS220819C00042500 | 2022-08-09 3:43PM EDT | 42.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 119 | 115 | 44.92% |
| LVS220819C00043000 | 2022-08-12 11:42AM EDT | 43.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 1 | 543 | 47.46% |
| LVS220819C00043500 | 2022-08-05 1:36PM EDT | 43.50 | 0.10 | 0.00 | 0.37 | 0.00 | - | 8 | 35 | 66.99% |
| LVS220819C00044000 | 2022-08-09 10:02AM EDT | 44.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 4 | 3,113 | 60.94% |
| LVS220819C00044500 | 2022-08-09 3:06PM EDT | 44.50 | 0.02 | 0.00 | 0.35 | 0.00 | - | 39 | 43 | 75.00% |
| LVS220819C00045000 | 2022-08-12 2:42PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 81 | 6,813 | 53.91% |
| LVS220819C00046000 | 2022-08-04 10:37AM EDT | 46.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 5 | 762 | 85.74% |
| LVS220819C00047000 | 2022-08-09 12:57PM EDT | 47.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 56 | 94.34% |
| LVS220819C00048000 | 2022-08-01 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 13 | 101.17% |
| LVS220819C00049000 | 2022-08-08 2:57PM EDT | 49.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 4 | 13 | 108.40% |
| LVS220819C00050000 | 2022-08-11 11:59AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 393 | 84.38% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819P00020000 | 2022-07-29 10:20AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 173 | 168.75% |
| LVS220819P00021000 | 2022-07-21 3:56PM EDT | 21.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 13 | 198.44% |
| LVS220819P00022000 | 2022-07-21 9:31AM EDT | 22.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 34 | 184.38% |
| LVS220819P00023000 | 2022-08-04 9:30AM EDT | 23.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 39 | 171.09% |
| LVS220819P00024000 | 2022-07-29 12:02PM EDT | 24.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 538 | 164.06% |
| LVS220819P00025000 | 2022-08-12 1:19PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 46 | 12,437 | 125.00% |
| LVS220819P00026000 | 2022-08-09 10:14AM EDT | 26.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 135 | 139.84% |
| LVS220819P00027000 | 2022-08-03 2:48PM EDT | 27.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 1,118 | 128.13% |
| LVS220819P00028000 | 2022-08-10 10:39AM EDT | 28.00 | 0.43 | 0.00 | 0.32 | +0.42 | +4,200.00% | 1 | 296 | 146.88% |
| LVS220819P00029000 | 2022-08-08 11:17AM EDT | 29.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 338 | 107.03% |
| LVS220819P00029500 | 2022-08-05 10:39AM EDT | 29.50 | 0.05 | 0.00 | 0.33 | 0.00 | - | 3 | 5 | 128.13% |
| LVS220819P00030000 | 2022-08-12 10:33AM EDT | 30.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 2,062 | 98.05% |
| LVS220819P00030500 | 2022-08-09 11:31AM EDT | 30.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 23 | 116.80% |
| LVS220819P00031000 | 2022-08-10 12:45PM EDT | 31.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 616 | 85.94% |
| LVS220819P00031500 | 2022-08-09 10:14AM EDT | 31.50 | 0.13 | 0.00 | 0.38 | 0.00 | - | 25 | 2,012 | 106.25% |
| LVS220819P00032000 | 2022-08-09 9:30AM EDT | 32.00 | 0.33 | 0.00 | 0.30 | +0.20 | +153.85% | 1 | 980 | 94.14% |
| LVS220819P00032500 | 2022-08-12 10:42AM EDT | 32.50 | 0.05 | 0.00 | 0.06 | -0.03 | -37.50% | 6 | 95 | 64.06% |
| LVS220819P00033000 | 2022-08-11 3:06PM EDT | 33.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 8 | 950 | 86.52% |
| LVS220819P00033500 | 2022-08-12 12:00PM EDT | 33.50 | 0.05 | 0.00 | 0.14 | -0.10 | -66.67% | 1 | 466 | 63.67% |
| LVS220819P00034000 | 2022-08-12 3:42PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 107 | 16,590 | 54.69% |
| LVS220819P00034500 | 2022-08-12 11:28AM EDT | 34.50 | 0.09 | 0.05 | 0.06 | -0.21 | -70.00% | 1 | 420 | 50.39% |
| LVS220819P00035000 | 2022-08-12 3:57PM EDT | 35.00 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 57 | 6,351 | 49.22% |
| LVS220819P00035500 | 2022-08-12 3:27PM EDT | 35.50 | 0.11 | 0.09 | 0.11 | -0.18 | -62.07% | 7 | 1,115 | 47.46% |
| LVS220819P00036000 | 2022-08-12 3:15PM EDT | 36.00 | 0.16 | 0.13 | 0.15 | -0.22 | -57.89% | 115 | 2,219 | 45.51% |
| LVS220819P00036500 | 2022-08-12 3:15PM EDT | 36.50 | 0.24 | 0.18 | 0.21 | -0.25 | -51.02% | 17 | 1,184 | 43.95% |
| LVS220819P00037000 | 2022-08-12 3:57PM EDT | 37.00 | 0.28 | 0.26 | 0.30 | -0.36 | -56.25% | 1,227 | 1,111 | 42.97% |
| LVS220819P00037500 | 2022-08-12 3:15PM EDT | 37.50 | 0.48 | 0.37 | 0.42 | -0.41 | -46.07% | 34 | 684 | 42.09% |
| LVS220819P00038000 | 2022-08-12 3:54PM EDT | 38.00 | 0.55 | 0.52 | 0.57 | -0.55 | -50.00% | 128 | 904 | 40.82% |
| LVS220819P00038500 | 2022-08-12 3:27PM EDT | 38.50 | 0.86 | 0.74 | 0.77 | -0.28 | -24.56% | 113 | 2,808 | 39.94% |
| LVS220819P00039000 | 2022-08-12 12:56PM EDT | 39.00 | 1.23 | 0.97 | 1.04 | -0.53 | -30.11% | 34 | 6,828 | 40.33% |
| LVS220819P00039500 | 2022-08-12 10:25AM EDT | 39.50 | 1.93 | 1.26 | 1.34 | -0.25 | -11.47% | 43 | 266 | 39.94% |
| LVS220819P00040000 | 2022-08-12 3:53PM EDT | 40.00 | 1.70 | 1.61 | 1.69 | -0.50 | -22.73% | 32 | 308 | 39.94% |
| LVS220819P00040500 | 2022-08-09 9:56AM EDT | 40.50 | 4.40 | 1.99 | 2.17 | 0.00 | - | 10 | 39 | 45.70% |
| LVS220819P00041000 | 2022-08-12 3:44PM EDT | 41.00 | 2.63 | 2.43 | 2.59 | -1.78 | -40.36% | 1 | 50 | 46.97% |
| LVS220819P00041500 | 2022-08-05 2:08PM EDT | 41.50 | 3.40 | 2.88 | 3.05 | 0.00 | - | 1 | 16 | 49.81% |
| LVS220819P00042000 | 2022-08-08 1:32PM EDT | 42.00 | 4.25 | 3.35 | 3.55 | 0.00 | - | 2 | 37 | 55.27% |
| LVS220819P00042500 | 2022-08-05 12:08PM EDT | 42.50 | 4.15 | 3.80 | 3.95 | 0.00 | - | 5 | 8 | 50.98% |
| LVS220819P00043000 | 2022-08-10 3:05PM EDT | 43.00 | 6.35 | 4.30 | 4.45 | 0.00 | - | 20 | 26 | 55.47% |
| LVS220819P00043500 | 2022-08-11 10:00AM EDT | 43.50 | 5.40 | 4.80 | 4.95 | 0.00 | - | 3 | 3 | 59.96% |
| LVS220819P00044000 | 2022-08-09 9:47AM EDT | 44.00 | 7.58 | 5.30 | 5.45 | 0.00 | - | 2 | 31 | 52.34% |
| LVS220819P00044500 | 2022-08-08 10:03AM EDT | 44.50 | 5.65 | 5.80 | 6.00 | 0.00 | - | 4 | 3 | 60.94% |
| LVS220819P00045000 | 2022-08-10 9:51AM EDT | 45.00 | 7.95 | 6.30 | 6.45 | 0.00 | - | 1 | 36 | 59.77% |
| LVS220819P00046000 | 2022-08-01 9:42AM EDT | 46.00 | 9.00 | 7.25 | 7.45 | 0.00 | - | 1 | 51 | 58.59% |
| LVS220819P00047000 | 2022-08-09 9:33AM EDT | 47.00 | 10.60 | 8.30 | 8.50 | 0.00 | - | 1 | 0 | 79.30% |
| LVS220819P00048000 | 2022-08-04 10:03AM EDT | 48.00 | 8.25 | 9.25 | 9.50 | 0.00 | - | 1 | 1 | 79.69% |
| LVS220819P00049000 | 2022-08-05 11:25AM EDT | 49.00 | 10.45 | 10.20 | 10.50 | 0.00 | - | 1 | 0 | 76.56% |
| LVS220819P00050000 | 2022-08-01 11:43AM EDT | 50.00 | 12.30 | 11.25 | 11.55 | 0.00 | - | 1 | 0 | 98.83% |
© 2022 Yahoo. All rights reserved.
