LVS - Las Vegas Sands Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS190823C000475002019-08-19 10:44AM EDT47.506.957.057.20+2.30+49.46%4073.44%
LVS190823C000480002019-08-19 12:06AM EDT48.004.206.556.700.00--068.75%
LVS190823C000485002019-08-19 11:19AM EDT48.506.306.056.15+2.55+68.00%3060.55%
LVS190823C000490002019-08-19 12:06AM EDT49.003.005.555.700.00--059.77%
LVS190823C000500002019-08-19 12:06AM EDT50.002.654.554.700.00--050.78%
LVS190823C000505002019-08-19 12:06AM EDT50.502.604.104.200.00--053.52%
LVS190823C000510002019-08-15 2:57PM EDT51.001.463.603.700.00-24048.44%
LVS190823C000515002019-08-19 10:18AM EDT51.502.783.153.25+1.57+129.75%11046.88%
LVS190823C000520002019-08-19 10:38AM EDT52.002.912.712.76+1.65+130.95%57042.09%
LVS190823C000525002019-08-19 12:55PM EDT52.502.422.272.32+1.40+137.25%37039.94%
LVS190823C000530002019-08-19 10:44AM EDT53.001.731.861.91+1.04+150.72%77038.28%
LVS190823C000535002019-08-19 11:11AM EDT53.501.521.491.52+0.99+186.79%15036.43%
LVS190823C000540002019-08-19 1:05PM EDT54.001.261.151.19+0.87+223.08%111035.65%
LVS190823C000545002019-08-19 1:33PM EDT54.500.880.850.88+0.65+282.61%105034.08%
LVS190823C000550002019-08-19 1:07PM EDT55.000.670.600.62+0.49+272.22%1,013032.72%
LVS190823C000555002019-08-19 1:11PM EDT55.500.440.400.43+0.37+528.57%67032.23%
LVS190823C000560002019-08-19 1:47PM EDT56.000.260.260.27+0.21+420.00%2,100031.06%
LVS190823C000565002019-08-19 1:36PM EDT56.500.160.150.17+0.12+300.00%76030.76%
LVS190823C000570002019-08-19 12:17PM EDT57.000.120.090.11+0.09+300.00%17031.15%
LVS190823C000575002019-08-19 12:07AM EDT57.500.030.050.060.00--030.47%
LVS190823C000580002019-08-16 3:13PM EDT58.000.020.030.040.00-10031.45%
LVS190823C000585002019-08-19 12:07AM EDT58.500.13-0.030.00--033.20%
LVS190823C000590002019-08-15 3:23PM EDT59.000.020.000.030.00-2036.33%
LVS190823C000600002019-08-14 2:49PM EDT60.000.010.000.030.00-5042.58%
LVS190823C000610002019-08-06 10:41AM EDT61.000.130.000.010.00-4041.41%
LVS190823C000620002019-08-16 10:15AM EDT62.000.030.000.030.00-11054.69%
LVS190823C000630002019-08-19 9:58AM EDT63.000.010.000.03-0.03-75.00%2054.69%
LVS190823C000640002019-08-06 2:31PM EDT64.000.030.000.020.00-1056.25%
LVS190823C000650002019-08-14 12:44PM EDT65.000.010.000.030.00-1064.06%
LVS190823C000660002019-08-05 10:10AM EDT66.000.040.000.030.00-3068.75%
LVS190823C000670002019-08-06 10:46AM EDT67.000.020.000.030.00-16073.44%
LVS190823C000680002019-07-26 10:01AM EDT68.000.280.000.260.00-10108.79%
LVS190823C000690002019-07-30 12:08PM EDT69.000.060.000.250.00-20113.67%
LVS190823C000700002019-07-29 2:42PM EDT70.000.020.000.260.00-10119.92%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS190823P000460002019-08-19 12:07AM EDT46.000.030.000.030.00--064.06%
LVS190823P000470002019-08-19 12:07AM EDT47.000.140.000.030.00---57.03%
LVS190823P000480002019-08-19 12:07AM EDT48.000.090.000.030.00--050.00%
LVS190823P000485002019-08-19 1:26PM EDT48.500.020.000.03-0.10-83.33%1051.56%
LVS190823P000490002019-08-19 10:00AM EDT49.000.020.000.03-0.14-87.50%20047.66%
LVS190823P000495002019-08-19 12:07AM EDT49.500.210.000.040.00---46.09%
LVS190823P000500002019-08-19 10:48AM EDT50.000.060.030.05-0.23-79.31%6043.75%
LVS190823P000505002019-08-19 12:07AM EDT50.500.330.050.060.00--041.21%
LVS190823P000510002019-08-19 11:50AM EDT51.000.080.070.08-0.37-82.22%146039.45%
LVS190823P000515002019-08-19 11:14AM EDT51.500.120.100.12-0.48-80.00%8038.87%
LVS190823P000520002019-08-19 1:33PM EDT52.000.150.150.16-0.66-81.48%133037.01%
LVS190823P000525002019-08-19 1:40PM EDT52.500.220.210.22-0.81-78.64%100035.55%
LVS190823P000530002019-08-19 11:14AM EDT53.000.300.300.31-0.99-76.74%63034.57%
LVS190823P000535002019-08-19 12:30PM EDT53.500.400.410.43-1.24-75.61%12033.50%
LVS190823P000540002019-08-19 1:42PM EDT54.000.570.560.59-1.23-68.33%1,303032.62%
LVS190823P000545002019-08-19 12:22PM EDT54.500.730.760.77-1.59-68.53%33030.76%
LVS190823P000550002019-08-19 12:05PM EDT55.000.970.991.02-1.83-65.36%10029.69%
LVS190823P000555002019-08-19 12:07AM EDT55.502.981.311.340.00--029.40%
LVS190823P000560002019-08-19 11:47AM EDT56.001.621.631.68-2.53-60.96%40027.64%
LVS190823P000565002019-08-19 11:19AM EDT56.501.922.042.10-2.68-58.26%14027.74%
LVS190823P000570002019-08-19 10:06AM EDT57.002.862.462.52-1.94-40.42%16025.00%
LVS190823P000575002019-08-19 12:07AM EDT57.505.002.932.980.00---20.31%
LVS190823P000580002019-08-19 10:00AM EDT58.003.903.403.50-1.99-33.79%5028.91%
LVS190823P000590002019-08-15 10:09AM EDT59.006.854.404.450.00-100.00%
LVS190823P000600002019-08-19 12:18PM EDT60.005.325.305.40-2.13-28.59%5000.00%
LVS190823P000610002019-08-14 2:02PM EDT61.008.956.406.500.00-200047.27%
LVS190823P000620002019-08-07 9:57AM EDT62.008.657.357.450.00-200.00%
LVS190823P000630002019-07-31 9:31AM EDT63.002.828.358.500.00-5058.59%
LVS190823P000640002019-08-07 2:42PM EDT64.0010.009.309.500.00-125064.06%
LVS190823P000650002019-08-02 12:45PM EDT65.008.2210.1510.500.00-10068.75%
LVS190823P000660002019-07-16 1:04PM EDT66.002.8713.7014.350.00-90243.36%
LVS190823P000670002019-07-26 2:39PM EDT67.003.7012.3512.500.00-9078.91%