Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220128C00020000 | 2022-01-28 10:03AM EST | 20.00 | 22.20 | 22.55 | 22.85 | -0.85 | -3.69% | 6 | 3 | 970.31% |
| LVS220128C00025000 | 2022-01-25 10:44AM EST | 25.00 | 19.35 | 17.55 | 17.85 | 0.00 | - | - | 1 | 719.53% |
| LVS220128C00030000 | 2022-01-27 10:33AM EST | 30.00 | 12.90 | 12.60 | 12.80 | 0.00 | - | 3 | 2 | 510.94% |
| LVS220128C00031000 | 2022-01-28 11:14AM EST | 31.00 | 11.40 | 11.60 | 11.75 | +0.15 | +1.33% | 1 | 1 | 465.63% |
| LVS220128C00032000 | 2022-01-27 10:39AM EST | 32.00 | 11.10 | 10.60 | 10.75 | 0.00 | - | 7 | 8 | 428.52% |
| LVS220128C00033000 | 2022-01-28 11:50AM EST | 33.00 | 9.63 | 9.60 | 9.75 | -0.22 | -2.23% | 4 | 25 | 392.19% |
| LVS220128C00034000 | 2022-01-25 3:48PM EST | 34.00 | 11.00 | 8.60 | 8.75 | 0.00 | - | 3 | 8 | 356.25% |
| LVS220128C00035000 | 2022-01-28 11:21AM EST | 35.00 | 7.80 | 7.60 | 7.75 | +0.35 | +4.70% | 5 | 212 | 321.09% |
| LVS220128C00036000 | 2022-01-28 11:14AM EST | 36.00 | 6.40 | 6.55 | 6.85 | -1.20 | -15.79% | 3 | 196 | 291.41% |
| LVS220128C00037000 | 2022-01-28 12:59PM EST | 37.00 | 5.48 | 5.55 | 5.85 | -0.32 | -5.52% | 9 | 150 | 256.25% |
| LVS220128C00038000 | 2022-01-28 12:20PM EST | 38.00 | 4.90 | 4.65 | 4.75 | +0.65 | +15.29% | 9 | 450 | 220.70% |
| LVS220128C00039000 | 2022-01-28 12:48PM EST | 39.00 | 3.50 | 3.70 | 3.85 | -0.70 | -16.67% | 15 | 630 | 197.27% |
| LVS220128C00040000 | 2022-01-28 1:40PM EST | 40.00 | 2.50 | 2.63 | 2.73 | +0.28 | +12.61% | 109 | 2,458 | 144.92% |
| LVS220128C00041000 | 2022-01-28 1:21PM EST | 41.00 | 1.58 | 1.59 | 1.76 | +0.37 | +30.58% | 48 | 3,721 | 105.66% |
| LVS220128C00042000 | 2022-01-28 1:50PM EST | 42.00 | 0.59 | 0.67 | 0.77 | -0.01 | -1.67% | 252 | 733 | 66.80% |
| LVS220128C00043000 | 2022-01-28 1:56PM EST | 43.00 | 0.07 | 0.05 | 0.07 | -0.13 | -65.00% | 6,506 | 1,617 | 35.16% |
| LVS220128C00044000 | 2022-01-28 1:51PM EST | 44.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 1,348 | 1,916 | 46.09% |
| LVS220128C00045000 | 2022-01-28 1:50PM EST | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 77 | 3,237 | 53.13% |
| LVS220128C00046000 | 2022-01-28 1:15PM EST | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 2,703 | 68.75% |
| LVS220128C00047000 | 2022-01-28 1:31PM EST | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 2,109 | 84.38% |
| LVS220128C00048000 | 2022-01-28 1:58PM EST | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 179 | 2,226 | 96.88% |
| LVS220128C00049000 | 2022-01-28 12:06PM EST | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,113 | 112.50% |
| LVS220128C00050000 | 2022-01-28 1:43PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,229 | 125.00% |
| LVS220128C00051000 | 2022-01-28 11:38AM EST | 51.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 1,141 | 137.50% |
| LVS220128C00052000 | 2022-01-26 12:46PM EST | 52.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 310 | 575 | 150.00% |
| LVS220128C00055000 | 2022-01-27 3:04PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,428 | 187.50% |
| LVS220128C00060000 | 2022-01-24 2:55PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 120 | 237.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220128P00020000 | 2022-01-24 11:57AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 500.00% |
| LVS220128P00025000 | 2022-01-25 1:55PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 149 | 362.50% |
| LVS220128P00030000 | 2022-01-27 3:04PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 738 | 243.75% |
| LVS220128P00031000 | 2022-01-25 12:36PM EST | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 223 | 249 | 225.00% |
| LVS220128P00032000 | 2022-01-26 3:57PM EST | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 200.00% |
| LVS220128P00033000 | 2022-01-26 3:55PM EST | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 334 | 268 | 193.75% |
| LVS220128P00034000 | 2022-01-28 1:48PM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 253 | 175.00% |
| LVS220128P00035000 | 2022-01-28 11:18AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 833 | 143.75% |
| LVS220128P00036000 | 2022-01-28 12:20PM EST | 36.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 458 | 121.88% |
| LVS220128P00037000 | 2022-01-27 1:51PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 319 | 590 | 103.13% |
| LVS220128P00038000 | 2022-01-27 3:23PM EST | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 402 | 84.38% |
| LVS220128P00039000 | 2022-01-28 11:29AM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,130 | 65.63% |
| LVS220128P00040000 | 2022-01-28 1:28PM EST | 40.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 430 | 1,408 | 56.25% |
| LVS220128P00041000 | 2022-01-28 1:55PM EST | 41.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 684 | 1,442 | 39.84% |
| LVS220128P00042000 | 2022-01-28 1:53PM EST | 42.00 | 0.04 | 0.05 | 0.05 | -0.47 | -92.16% | 2,704 | 2,116 | 16.02% |
| LVS220128P00043000 | 2022-01-28 2:00PM EST | 43.00 | 0.33 | 0.35 | 0.38 | -0.79 | -70.54% | 369 | 1,839 | 0.00% |
| LVS220128P00044000 | 2022-01-28 1:47PM EST | 44.00 | 1.53 | 1.31 | 1.41 | -0.28 | -15.47% | 154 | 2,652 | 0.00% |
| LVS220128P00045000 | 2022-01-28 1:57PM EST | 45.00 | 2.35 | 2.25 | 2.39 | -0.54 | -18.69% | 161 | 1,166 | 0.00% |
| LVS220128P00046000 | 2022-01-28 1:33PM EST | 46.00 | 3.31 | 3.25 | 3.35 | -0.30 | -8.31% | 9 | 166 | 0.00% |
| LVS220128P00047000 | 2022-01-28 1:09PM EST | 47.00 | 4.32 | 4.20 | 4.45 | -0.53 | -10.93% | 2 | 54 | 0.00% |
| LVS220128P00048000 | 2022-01-27 1:48PM EST | 48.00 | 5.25 | 5.25 | 5.40 | 0.00 | - | 29 | 33 | 0.00% |
| LVS220128P00049000 | 2022-01-27 10:35AM EST | 49.00 | 5.90 | 6.25 | 6.40 | 0.00 | - | 6 | 13 | 0.00% |
| LVS220128P00050000 | 2022-01-27 10:28AM EST | 50.00 | 6.85 | 7.25 | 7.40 | 0.00 | - | 2 | 6 | 0.00% |
| LVS220128P00051000 | 2022-01-27 10:39AM EST | 51.00 | 7.95 | 8.15 | 8.40 | 0.00 | - | 6 | 7 | 0.00% |
| LVS220128P00052000 | 2022-01-25 1:23PM EST | 52.00 | 8.00 | 9.20 | 9.40 | 0.00 | - | - | 52 | 0.00% |
| LVS220128P00055000 | 2022-01-11 10:47AM EST | 55.00 | 16.60 | 12.25 | 12.40 | 0.00 | - | 5 | 0 | 0.00% |
| LVS220128P00060000 | 2022-01-27 10:51AM EST | 60.00 | 16.70 | 17.15 | 17.45 | 0.00 | - | 2 | 0 | 0.00% |
| LVS220128P00065000 | 2022-01-27 10:45AM EST | 65.00 | 21.80 | 22.15 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
