LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS191213C000580002019-12-09 10:14AM EST58.006.180.000.000.00-200.00%
LVS191213C000590002019-12-02 3:01PM EST59.004.030.000.000.00-200.00%
LVS191213C000600002019-12-11 3:37PM EST60.005.510.000.000.00-200.00%
LVS191213C000610002019-12-09 11:38AM EST61.003.450.000.000.00-1900.00%
LVS191213C000615002019-12-05 3:53PM EST61.502.100.000.000.00--00.00%
LVS191213C000620002019-12-11 12:14PM EST62.003.250.000.000.00-1600.00%
LVS191213C000625002019-12-10 2:18PM EST62.502.050.000.000.00-5000.00%
LVS191213C000630002019-12-11 3:33PM EST63.002.620.000.000.00-1200.00%
LVS191213C000635002019-12-11 2:14PM EST63.501.900.000.000.00-5500.00%
LVS191213C000640002019-12-11 3:40PM EST64.001.540.000.000.00-14400.00%
LVS191213C000645002019-12-11 12:13PM EST64.500.930.000.000.00-10700.00%
LVS191213C000650002019-12-11 3:28PM EST65.000.780.000.000.00-46300.00%
LVS191213C000655002019-12-11 3:04PM EST65.500.450.000.000.00-12900.78%
LVS191213C000660002019-12-11 3:02PM EST66.000.230.000.000.00-41803.13%
LVS191213C000665002019-12-11 2:53PM EST66.500.090.000.000.00-2006.25%
LVS191213C000670002019-12-11 2:58PM EST67.000.050.000.000.00-1006.25%
LVS191213C000680002019-11-27 10:55AM EST68.000.110.000.000.00-5012.50%
LVS191213C000700002019-11-18 10:37AM EST70.000.030.000.000.00-12025.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS191213P000550002019-12-03 10:15AM EST55.000.050.000.000.00-1050.00%
LVS191213P000560002019-12-02 1:05PM EST56.000.050.000.000.00-1050.00%
LVS191213P000570002019-12-03 11:23AM EST57.000.160.000.000.00-2050.00%
LVS191213P000580002019-12-05 10:28AM EST58.000.130.000.000.00-10050.00%
LVS191213P000585002019-12-09 9:38AM EST58.500.030.000.000.00-1050.00%
LVS191213P000590002019-12-06 12:30PM EST59.000.040.000.000.00-1025.00%
LVS191213P000595002019-12-09 12:12AM EST59.500.440.000.000.00--025.00%
LVS191213P000600002019-12-11 2:06PM EST60.000.020.000.000.00-20025.00%
LVS191213P000605002019-12-09 1:42PM EST60.500.040.000.000.00-1025.00%
LVS191213P000610002019-12-11 10:08AM EST61.000.010.000.000.00-1025.00%
LVS191213P000615002019-12-10 11:26AM EST61.500.050.000.000.00-20025.00%
LVS191213P000620002019-12-11 11:16AM EST62.000.040.000.000.00-71025.00%
LVS191213P000625002019-12-11 11:13AM EST62.500.060.000.000.00-21012.50%
LVS191213P000630002019-12-11 10:00AM EST63.000.100.000.000.00-3012.50%
LVS191213P000635002019-12-11 3:50PM EST63.500.050.000.000.00-74012.50%
LVS191213P000640002019-12-11 3:51PM EST64.000.100.000.000.00-23506.25%
LVS191213P000645002019-12-11 3:26PM EST64.500.180.000.000.00-15706.25%
LVS191213P000650002019-12-11 3:53PM EST65.000.320.000.000.00-9603.13%
LVS191213P000655002019-12-11 3:43PM EST65.500.500.000.000.00-2000.00%
LVS191213P000660002019-12-11 3:59PM EST66.000.770.000.000.00-15100.00%
LVS191213P000665002019-12-09 12:12AM EST66.503.350.000.000.00--00.00%