UK markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.25+0.17 (+0.40%)
As of 02:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS220128C000200002022-01-28 10:03AM EST20.0022.2022.5522.85-0.85-3.69%63970.31%
LVS220128C000250002022-01-25 10:44AM EST25.0019.3517.5517.850.00--1719.53%
LVS220128C000300002022-01-27 10:33AM EST30.0012.9012.6012.800.00-32510.94%
LVS220128C000310002022-01-28 11:14AM EST31.0011.4011.6011.75+0.15+1.33%11465.63%
LVS220128C000320002022-01-27 10:39AM EST32.0011.1010.6010.750.00-78428.52%
LVS220128C000330002022-01-28 11:50AM EST33.009.639.609.75-0.22-2.23%425392.19%
LVS220128C000340002022-01-25 3:48PM EST34.0011.008.608.750.00-38356.25%
LVS220128C000350002022-01-28 11:21AM EST35.007.807.607.75+0.35+4.70%5212321.09%
LVS220128C000360002022-01-28 11:14AM EST36.006.406.556.85-1.20-15.79%3196291.41%
LVS220128C000370002022-01-28 12:59PM EST37.005.485.555.85-0.32-5.52%9150256.25%
LVS220128C000380002022-01-28 12:20PM EST38.004.904.654.75+0.65+15.29%9450220.70%
LVS220128C000390002022-01-28 12:48PM EST39.003.503.703.85-0.70-16.67%15630197.27%
LVS220128C000400002022-01-28 1:40PM EST40.002.502.632.73+0.28+12.61%1092,458144.92%
LVS220128C000410002022-01-28 1:21PM EST41.001.581.591.76+0.37+30.58%483,721105.66%
LVS220128C000420002022-01-28 1:50PM EST42.000.590.670.77-0.01-1.67%25273366.80%
LVS220128C000430002022-01-28 1:56PM EST43.000.070.050.07-0.13-65.00%6,5061,61735.16%
LVS220128C000440002022-01-28 1:51PM EST44.000.020.000.02-0.05-71.43%1,3481,91646.09%
LVS220128C000450002022-01-28 1:50PM EST45.000.010.000.01-0.02-66.67%773,23753.13%
LVS220128C000460002022-01-28 1:15PM EST46.000.010.000.01-0.01-50.00%442,70368.75%
LVS220128C000470002022-01-28 1:31PM EST47.000.010.000.01-0.01-50.00%402,10984.38%
LVS220128C000480002022-01-28 1:58PM EST48.000.010.000.01-0.01-50.00%1792,22696.88%
LVS220128C000490002022-01-28 12:06PM EST49.000.010.000.01-0.01-50.00%11,113112.50%
LVS220128C000500002022-01-28 1:43PM EST50.000.010.000.010.00-33,229125.00%
LVS220128C000510002022-01-28 11:38AM EST51.000.010.000.01-0.03-75.00%61,141137.50%
LVS220128C000520002022-01-26 12:46PM EST52.000.040.000.010.00-310575150.00%
LVS220128C000550002022-01-27 3:04PM EST55.000.010.000.010.00-11,428187.50%
LVS220128C000600002022-01-24 2:55PM EST60.000.010.000.010.00-10120237.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS220128P000200002022-01-24 11:57AM EST20.000.010.000.010.00-67500.00%
LVS220128P000250002022-01-25 1:55PM EST25.000.010.000.010.00-6149362.50%
LVS220128P000300002022-01-27 3:04PM EST30.000.010.000.010.00-1738243.75%
LVS220128P000310002022-01-25 12:36PM EST31.000.030.000.010.00-223249225.00%
LVS220128P000320002022-01-26 3:57PM EST32.000.020.000.010.00-2105200.00%
LVS220128P000330002022-01-26 3:55PM EST33.000.030.000.020.00-334268193.75%
LVS220128P000340002022-01-28 1:48PM EST34.000.010.000.020.00-4253175.00%
LVS220128P000350002022-01-28 11:18AM EST35.000.010.000.010.00-4833143.75%
LVS220128P000360002022-01-28 12:20PM EST36.000.010.000.01-0.02-66.67%22458121.88%
LVS220128P000370002022-01-27 1:51PM EST37.000.010.000.010.00-319590103.13%
LVS220128P000380002022-01-27 3:23PM EST38.000.020.000.010.00-9840284.38%
LVS220128P000390002022-01-28 11:29AM EST39.000.010.000.01-0.01-50.00%71,13065.63%
LVS220128P000400002022-01-28 1:28PM EST40.000.010.010.02-0.06-85.71%4301,40856.25%
LVS220128P000410002022-01-28 1:55PM EST41.000.020.010.03-0.18-90.00%6841,44239.84%
LVS220128P000420002022-01-28 1:53PM EST42.000.040.050.05-0.47-92.16%2,7042,11616.02%
LVS220128P000430002022-01-28 2:00PM EST43.000.330.350.38-0.79-70.54%3691,8390.00%
LVS220128P000440002022-01-28 1:47PM EST44.001.531.311.41-0.28-15.47%1542,6520.00%
LVS220128P000450002022-01-28 1:57PM EST45.002.352.252.39-0.54-18.69%1611,1660.00%
LVS220128P000460002022-01-28 1:33PM EST46.003.313.253.35-0.30-8.31%91660.00%
LVS220128P000470002022-01-28 1:09PM EST47.004.324.204.45-0.53-10.93%2540.00%
LVS220128P000480002022-01-27 1:48PM EST48.005.255.255.400.00-29330.00%
LVS220128P000490002022-01-27 10:35AM EST49.005.906.256.400.00-6130.00%
LVS220128P000500002022-01-27 10:28AM EST50.006.857.257.400.00-260.00%
LVS220128P000510002022-01-27 10:39AM EST51.007.958.158.400.00-670.00%
LVS220128P000520002022-01-25 1:23PM EST52.008.009.209.400.00--520.00%
LVS220128P000550002022-01-11 10:47AM EST55.0016.6012.2512.400.00-500.00%
LVS220128P000600002022-01-27 10:51AM EST60.0016.7017.1517.450.00-200.00%
LVS220128P000650002022-01-27 10:45AM EST65.0021.8022.1522.400.00-100.00%