LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS171020C000450002017-10-20 11:24AM EDT45.0017.4417.0517.85-1.20-6.44%1010360.94%
LVS171020C000500002017-10-03 3:56PM EDT50.0015.7711.9513.700.00-623253.91%
LVS171020C000525002017-09-19 3:19PM EDT52.5012.209.9010.700.00-390199.61%
LVS171020C000550002017-10-19 2:19PM EDT55.007.157.408.200.00-2026155.86%
LVS171020C000575002017-10-20 12:10PM EDT57.505.204.855.25+0.65+14.29%226098.44%
LVS171020C000595002017-10-20 3:45PM EDT59.503.191.463.30-1.28-28.64%160676.56%
LVS171020C000600002017-10-20 3:59PM EDT60.002.652.442.75+0.34+14.72%4392,85157.81%
LVS171020C000605002017-10-20 3:45PM EDT60.502.191.873.30+0.15+7.35%42091.80%
LVS171020C000610002017-10-20 3:25PM EDT61.001.661.401.84+0.63+61.17%16152653.32%
LVS171020C000615002017-10-20 3:17PM EDT61.501.330.001.30+0.87+189.13%748737.89%
LVS171020C000620002017-10-20 3:22PM EDT62.000.720.400.77+0.33+84.62%13332223.83%
LVS171020C000625002017-10-20 3:57PM EDT62.500.100.070.24-0.03-23.08%2,2942,6399.38%
LVS171020C000630002017-10-20 12:08PM EDT63.000.020.000.03-0.02-50.00%2078229.96%
LVS171020C000635002017-10-20 1:05PM EDT63.500.020.000.030.00-61,31319.14%
LVS171020C000640002017-10-20 1:18PM EDT64.000.010.000.010.00-192921.88%
LVS171020C000645002017-10-18 1:21PM EDT64.500.010.000.010.00-1062728.13%
LVS171020C000650002017-10-20 1:44PM EDT65.000.010.000.010.00-535,63034.38%
LVS171020C000655002017-10-19 12:21PM EDT65.500.010.000.010.00-827840.63%
LVS171020C000660002017-10-19 12:44PM EDT66.000.010.000.010.00-126646.88%
LVS171020C000665002017-10-12 12:08PM EDT66.500.040.000.180.00-513778.52%
LVS171020C000670002017-10-18 9:31AM EDT67.000.010.000.010.00-1010253.13%
LVS171020C000675002017-10-20 1:54PM EDT67.500.010.000.010.00-651859.38%
LVS171020C000680002017-10-10 2:12PM EDT68.000.030.000.020.00-18868.75%
LVS171020C000685002017-10-03 12:23PM EDT68.500.130.030.060.00-105193.75%
LVS171020C000690002017-10-04 2:46PM EDT69.000.090.010.050.00-10010393.75%
LVS171020C000700002017-10-10 3:00PM EDT70.000.010.000.020.00-1030990.63%
LVS171020C000725002017-10-13 1:35PM EDT72.500.080.000.08+0.03+60.00%2037137.50%
LVS171020C000750002017-07-28 11:56PM EDT75.000.120.030.110.00-11179.69%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS171020P000450002017-08-25 11:46PM EDT45.000.070.030.090.00-22306.25%
LVS171020P000500002017-09-27 9:47AM EDT50.000.030.000.130.00-262222.66%
LVS171020P000525002017-10-12 1:59PM EDT52.500.020.000.160.00-2154188.28%
LVS171020P000530002017-09-22 11:50PM EDT53.000.050.020.090.00-1010167.97%
LVS171020P000550002017-10-20 10:48AM EDT55.000.010.000.02-0.01-50.00%5623106.25%
LVS171020P000570002017-10-13 11:52PM EDT57.000.040.000.180.00-2000115.63%
LVS171020P000575002017-10-17 2:12PM EDT57.500.040.000.010.00-5101,15868.75%
LVS171020P000580002017-10-13 10:43AM EDT58.000.030.000.10-0.05-62.50%3587.50%
LVS171020P000585002017-10-16 9:30AM EDT58.500.050.000.01-0.09-64.29%36456.25%
LVS171020P000590002017-10-18 11:43AM EDT59.000.010.000.130.00-29675.39%
LVS171020P000595002017-10-16 2:56PM EDT59.500.010.000.04-0.18-94.74%12553.13%
LVS171020P000600002017-10-20 3:12PM EDT60.000.010.000.02-0.04-80.00%41,86046.09%
LVS171020P000605002017-10-18 10:37AM EDT60.500.040.000.130.00-206350.00%
LVS171020P000610002017-10-19 11:54AM EDT61.000.020.000.020.00-6897831.25%
LVS171020P000615002017-10-19 2:39PM EDT61.500.020.000.070.00-8483132.81%
LVS171020P000620002017-10-20 1:24PM EDT62.000.010.000.03-0.12-92.31%15356517.19%
LVS171020P000625002017-10-20 1:37PM EDT62.500.050.000.03-0.25-83.33%1082,4697.42%
LVS171020P000630002017-10-20 3:56PM EDT63.000.380.300.46-0.35-47.95%8931,20121.19%
LVS171020P000635002017-10-20 2:55PM EDT63.500.740.790.99-0.86-53.75%11625436.52%
LVS171020P000640002017-10-20 2:42PM EDT64.001.251.281.51-0.99-44.20%4410549.81%
LVS171020P000645002017-10-20 11:19AM EDT64.502.081.663.40-0.23-9.96%834109.18%
LVS171020P000650002017-10-18 3:59PM EDT65.003.102.182.930.00-152175.39%
LVS171020P000655002017-10-09 12:22PM EDT65.501.962.714.450.00-4313137.89%
LVS171020P000660002017-10-18 12:16PM EDT66.004.113.253.700.00-2383.59%
LVS171020P000665002017-10-12 10:20AM EDT66.503.353.704.050.00-148173.05%
LVS171020P000670002017-10-20 1:18PM EDT67.004.404.104.70+2.10+91.30%151585.94%
LVS171020P000675002017-10-20 12:15PM EDT67.504.804.555.85-0.58-10.78%1080139.84%
LVS171020P000700002017-09-29 2:40PM EDT70.006.107.057.750.00-12127.34%
LVS171020P000800002017-09-01 11:45PM EDT80.0020.2515.1019.650.00-10228.13%