LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS190628C000520002019-06-17 3:51PM EDT52.005.127.107.350.00-700162.11%
LVS190628C000530002019-06-17 3:51PM EDT53.004.006.106.350.00-2500144.53%
LVS190628C000540002019-06-17 3:51PM EDT54.003.105.105.500.00-3,0000133.40%
LVS190628C000545002019-06-18 9:48AM EDT54.504.604.654.85+4.60+∞%-14119.92%
LVS190628C000550002019-06-21 10:59AM EDT55.004.164.204.400.00-5175114.84%
LVS190628C000555002019-06-17 3:52PM EDT55.502.393.604.000.00-2930105.27%
LVS190628C000560002019-06-25 11:26AM EDT56.002.353.253.500.00-27323101.17%
LVS190628C000565002019-06-25 1:17PM EDT56.501.502.803.100.00-612596.09%
LVS190628C000570002019-06-25 1:20PM EDT57.001.152.402.560.00-1622287.30%
LVS190628C000575002019-06-21 3:18PM EDT57.502.002.002.15-0.21-9.50%359882.03%
LVS190628C000580002019-06-21 3:28PM EDT58.001.671.631.77-0.27-13.92%18242377.34%
LVS190628C000585002019-06-25 1:44PM EDT58.500.421.301.420.00-3011273.24%
LVS190628C000590002019-06-21 3:53PM EDT59.001.081.011.12-0.25-18.80%14674170.12%
LVS190628C000595002019-06-25 3:44PM EDT59.500.150.750.850.00-8570466.70%
LVS190628C000600002019-06-21 3:44PM EDT60.000.660.540.63-0.11-14.29%2,29745464.16%
LVS190628C000605002019-06-25 1:30PM EDT60.500.080.380.460.00-407162.40%
LVS190628C000610002019-06-21 3:47PM EDT61.000.310.260.31-0.14-31.11%13213360.35%
LVS190628C000615002019-06-25 10:06AM EDT61.500.050.160.230.00-161759.57%
LVS190628C000620002019-06-25 10:58AM EDT62.000.030.110.160.00-4712459.57%
LVS190628C000625002019-06-21 2:03PM EDT62.500.110.070.11+0.11+∞%125659.38%
LVS190628C000630002019-06-21 12:37PM EDT63.000.080.050.070.00-1330759.38%
LVS190628C000635002019-06-25 9:37AM EDT63.500.010.030.050.00--559.77%
LVS190628C000640002019-06-21 3:08PM EDT64.000.030.010.04-0.12-80.00%10522159.38%
LVS190628C000650002019-06-18 11:42AM EDT65.000.090.000.030.00-1219763.28%
LVS190628C000660002019-05-28 3:04PM EDT66.000.040.000.030.00-1071.88%
LVS190628C000670002019-06-18 11:31AM EDT67.000.020.000.030.00-1779.69%
LVS190628C000680002019-06-11 11:04AM EDT68.000.040.000.030.00-11286.72%
LVS190628C000690002019-05-23 9:31AM EDT69.000.050.000.030.00-51193.75%
LVS190628C000700002019-06-07 10:57AM EDT70.000.250.000.030.00--0101.56%
LVS190628C000710002019-06-07 10:57AM EDT71.000.530.030.030.00-20118.75%
LVS190628C000750002019-06-07 10:57AM EDT75.000.07-0.030.00--15146.88%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVS190628P000450002019-06-17 12:01AM EDT45.000.020.000.030.00-2020150.00%
LVS190628P000460002019-06-17 9:33AM EDT46.000.030.000.030.00--1137.50%
LVS190628P000500002019-06-17 11:33AM EDT50.000.100.000.030.00-176295.31%
LVS190628P000510002019-06-17 9:42AM EDT51.000.190.000.030.00-22684.38%
LVS190628P000520002019-06-25 2:54PM EDT52.000.020.000.030.00-515175.00%
LVS190628P000530002019-06-25 1:34PM EDT53.000.030.020.030.00-120168.75%
LVS190628P000535002019-06-24 2:40PM EDT53.500.030.000.040.00--261.72%
LVS190628P000540002019-06-25 1:47PM EDT54.000.030.020.040.00-225060.16%
LVS190628P000545002019-06-21 3:47PM EDT54.500.050.030.070.00-45360.16%
LVS190628P000550002019-06-21 3:45PM EDT55.000.060.040.07-0.18-75.00%1019855.08%
LVS190628P000555002019-06-21 2:19PM EDT55.500.080.070.10-0.18-69.23%79653.91%
LVS190628P000560002019-06-25 12:53PM EDT56.000.200.100.140.00-4313651.95%
LVS190628P000565002019-06-21 2:51PM EDT56.500.190.150.190.00-557050.00%
LVS190628P000570002019-06-21 2:41PM EDT57.000.260.210.29-0.06-18.75%4221351.95%
LVS190628P000575002019-06-25 3:18PM EDT57.500.810.300.380.00-251249.02%
LVS190628P000580002019-06-21 3:03PM EDT58.000.500.410.50+0.01+2.04%3819146.09%
LVS190628P000585002019-06-21 2:51PM EDT58.500.640.570.66-0.01-1.54%2929243.16%
LVS190628P000590002019-06-21 3:40PM EDT59.000.750.770.87-0.03-3.85%13121840.23%
LVS190628P000595002019-06-25 12:51PM EDT59.501.801.011.120.00-1615635.94%
LVS190628P000600002019-06-21 2:50PM EDT60.001.401.291.41+0.07+5.26%3716028.13%
LVS190628P000605002019-06-21 2:51PM EDT60.501.721.621.750.00-4240.00%
LVS190628P000610002019-05-29 1:43PM EDT61.005.211.942.140.00-10500.00%
LVS190628P000620002019-06-21 1:00PM EDT62.002.622.833.10-5.95-69.43%1500.00%
LVS190628P000625002019-06-21 12:48PM EDT62.502.993.203.55+2.99+∞%4280.00%
LVS190628P000630002019-06-20 3:56PM EDT63.003.663.753.950.00-11800.00%
LVS190628P000640002019-06-11 3:07PM EDT64.006.214.655.050.00-1740.00%
LVS190628P000645002019-06-21 10:33AM EDT64.505.505.205.45+5.50+∞%1050.00%
LVS190628P000650002019-06-21 10:02AM EDT65.006.205.705.95+1.00+19.23%6140.00%
LVS190628P000670002019-06-07 10:57AM EDT67.005.057.708.050.00--450.00%
LVS190628P000700002019-06-18 9:49AM EDT70.0011.2210.6010.950.00-10000.00%