LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS190418C000450002019-04-05 10:34AM EDT45.0020.9022.7025.350.00-14612.50%
LVS190418C000500002019-04-18 3:11PM EDT50.0018.3117.7520.60+8.61+88.76%1033513.28%
LVS190418C000525002019-03-21 3:24PM EDT52.5010.4515.1516.650.00-631298.44%
LVS190418C000550002019-04-18 3:23PM EDT55.0013.3613.0013.80+2.27+20.47%40368253.91%
LVS190418C000555002019-03-25 3:28PM EDT55.504.4512.4514.650.00-33364.06%
LVS190418C000565002019-04-03 10:17AM EDT56.508.8811.0513.000.00-116257.03%
LVS190418C000570002019-04-17 3:57PM EDT57.0010.5010.8012.500.00-5064270.70%
LVS190418C000575002019-04-18 3:05PM EDT57.5010.7510.3011.30+0.65+6.44%43702179.69%
LVS190418C000580002019-03-29 2:56PM EDT58.003.309.7511.800.00-1769270.31%
LVS190418C000585002019-04-17 3:57PM EDT58.509.379.1511.300.00-5076252.73%
LVS190418C000595002019-04-18 3:11PM EDT59.508.808.5010.40+4.74+116.75%1154261.91%
LVS190418C000600002019-04-18 3:45PM EDT60.008.338.058.55+1.00+13.64%753,255141.41%
LVS190418C000605002019-04-02 1:24PM EDT60.504.157.208.900.00-6182186.33%
LVS190418C000615002019-04-18 3:13PM EDT61.506.906.507.05+0.65+10.40%53124110.94%
LVS190418C000625002019-04-18 3:32PM EDT62.506.085.606.15+0.73+13.64%2,7312,524120.70%
LVS190418C000630002019-04-18 3:13PM EDT63.005.405.105.60+0.45+9.09%671,459107.42%
LVS190418C000640002019-04-18 3:41PM EDT64.004.254.104.70+0.04+0.95%55079599.02%
LVS190418C000645002019-04-18 3:59PM EDT64.503.653.553.90-0.02-0.54%1,26215290.23%
LVS190418C000650002019-04-18 3:59PM EDT65.003.403.103.60+0.02+0.59%3911,75973.83%
LVS190418C000660002019-04-18 3:47PM EDT66.002.302.112.69-0.20-8.00%10853862.70%
LVS190418C000665002019-04-18 3:59PM EDT66.501.751.622.07-0.55-23.91%3761,77269.53%
LVS190418C000670002019-04-18 3:50PM EDT67.001.201.131.70-0.73-37.82%36051568.75%
LVS190418C000675002019-04-18 3:57PM EDT67.500.580.471.02-1.15-66.47%1,58689141.80%
LVS190418C000680002019-04-18 3:59PM EDT68.000.200.160.58-1.18-85.51%1,18399932.42%
LVS190418C000690002019-04-18 3:25PM EDT69.000.040.000.01-0.87-95.60%1,03286113.28%
LVS190418C000700002019-04-18 3:56PM EDT70.000.040.000.02-0.54-93.10%1,6212,51928.91%
LVS190418C000750002019-04-17 3:51PM EDT75.000.030.000.030.00-99282.81%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS190418P000400002019-03-15 3:36PM EDT40.000.020.000.030.00-4923390.63%
LVS190418P000450002019-04-15 2:00PM EDT45.000.010.000.060.00-15614337.50%
LVS190418P000500002019-04-15 2:00PM EDT50.000.010.000.060.00-5204259.38%
LVS190418P000525002019-04-08 3:08PM EDT52.500.240.000.060.00-1239223.44%
LVS190418P000530002019-04-02 10:54AM EDT53.000.010.000.220.00-112264.06%
LVS190418P000540002019-04-04 3:56PM EDT54.000.020.000.030.00-110184.38%
LVS190418P000545002019-04-15 12:59PM EDT54.500.020.000.030.00-34178.13%
LVS190418P000550002019-04-12 10:33AM EDT55.000.020.000.060.00-2861187.50%
LVS190418P000565002019-03-28 1:16PM EDT56.500.460.000.040.00-2065157.81%
LVS190418P000570002019-04-04 10:41AM EDT57.000.260.000.030.00-183146.88%
LVS190418P000575002019-04-15 10:47AM EDT57.500.010.000.030.00-1646140.63%
LVS190418P000585002019-04-01 1:05PM EDT58.500.240.000.030.00-223128.13%
LVS190418P000595002019-04-18 1:12PM EDT59.500.010.000.01-0.03-75.00%1190100.00%
LVS190418P000600002019-04-17 3:59PM EDT60.000.020.000.010.00-5593493.75%
LVS190418P000605002019-04-18 9:33AM EDT60.500.010.000.03-0.02-66.67%3193103.13%
LVS190418P000610002019-04-18 1:33PM EDT61.000.030.000.03-0.02-40.00%209296.88%
LVS190418P000615002019-04-18 9:38AM EDT61.500.010.000.03-0.05-83.33%41,48390.63%
LVS190418P000620002019-04-18 12:22PM EDT62.000.010.000.03-0.09-90.00%491,54284.38%
LVS190418P000625002019-04-18 1:33PM EDT62.500.040.000.01-0.05-55.56%1054468.75%
LVS190418P000630002019-04-18 1:33PM EDT63.000.010.000.01-0.13-92.86%17594462.50%
LVS190418P000635002019-04-18 1:48PM EDT63.500.010.000.03-0.15-93.75%35854965.63%
LVS190418P000640002019-04-18 2:25PM EDT64.000.010.000.03-0.30-96.77%8475259.38%
LVS190418P000650002019-04-18 2:21PM EDT65.000.010.000.03-0.40-97.56%4922,53353.13%
LVS190418P000675002019-04-18 3:34PM EDT67.500.010.000.01-1.29-99.23%3011,00612.50%
LVS190418P000700002019-04-18 3:46PM EDT70.001.731.282.01-0.67-27.92%462657.81%
LVS190418P000750002019-04-12 2:58PM EDT75.008.405.107.200.00-10164.26%