LVS - Las Vegas Sands Corp.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS171124C000570002017-10-13 10:52PM EST57.005.555.806.250.00-11110.00%
LVS171124C000580002017-11-01 11:00AM EST58.006.557.808.100.00-330.00%
LVS171124C000590002017-10-27 10:56PM EST59.003.453.103.450.00-10170.00%
LVS171124C000600002017-11-02 12:22PM EST60.005.305.806.150.00-2240.00%
LVS171124C000610002017-11-13 9:30AM EST61.006.395.455.700.00-2952.34%
LVS171124C000620002017-11-13 9:30AM EST62.005.464.254.800.00-23450.78%
LVS171124C000625002017-11-17 11:54PM EST62.503.493.854.300.00-1146.68%
LVS171124C000630002017-11-09 12:07PM EST63.004.404.254.950.00-611774.46%
LVS171124C000635002017-11-17 11:54PM EST63.503.453.003.100.00-1127.34%
LVS171124C000640002017-11-16 2:19PM EST64.003.212.462.780.00-210133.25%
LVS171124C000645002017-11-17 11:54PM EST64.502.091.972.300.00-9429.79%
LVS171124C000650002017-11-17 10:53AM EST65.001.851.471.84-0.42-18.50%2019526.66%
LVS171124C000655002017-11-17 11:54PM EST65.501.311.091.440.00-768625.10%
LVS171124C000660002017-11-17 11:36AM EST66.001.030.760.89+0.15+17.05%1519717.92%
LVS171124C000665002017-11-17 11:54PM EST66.500.570.520.630.00-664118.51%
LVS171124C000670002017-11-17 3:45PM EST67.000.340.300.38-0.13-27.66%15517017.48%
LVS171124C000675002017-11-17 11:54PM EST67.500.200.150.190.00-416116.11%
LVS171124C000680002017-11-17 3:53PM EST68.000.100.070.13-0.16-61.54%9530917.68%
LVS171124C000685002017-11-17 11:54PM EST68.500.040.010.270.00-709427.64%
LVS171124C000690002017-11-17 3:30PM EST69.000.020.000.03-0.19-90.48%10126417.19%
LVS171124C000700002017-11-17 11:48AM EST70.000.020.000.03-0.01-33.33%10025022.66%
LVS171124C000710002017-11-14 3:09PM EST71.000.020.000.020.00-1125.78%
Putsfor24 November 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LVS171124P000560002017-10-20 10:47PM EST56.000.210.170.240.00-15089.45%
LVS171124P000570002017-11-07 10:35AM EST57.000.030.000.090.00-106661.33%
LVS171124P000580002017-10-30 2:12PM EST58.000.290.250.33-0.12-29.27%28581.54%
LVS171124P000590002017-11-03 11:15AM EST59.000.060.030.07-0.30-83.33%36250.39%
LVS171124P000600002017-11-16 3:16PM EST60.000.020.000.240.00-103952.73%
LVS171124P000610002017-11-13 9:30AM EST61.000.150.000.030.00-22335.16%
LVS171124P000620002017-11-15 3:01PM EST62.000.050.000.030.00-10018329.30%
LVS171124P000630002017-11-16 2:06PM EST63.000.020.010.030.00-1033323.83%
LVS171124P000635002017-11-17 11:54PM EST63.500.060.010.050.00-10023.24%
LVS171124P000640002017-11-17 3:38PM EST64.000.050.020.07-0.13-72.22%202421.68%
LVS171124P000645002017-11-17 11:54PM EST64.500.120.050.080.00-121118.95%
LVS171124P000650002017-11-17 12:08PM EST65.000.110.090.16-0.02-15.38%2128919.43%
LVS171124P000655002017-11-17 11:54PM EST65.500.190.160.250.00-2315218.56%
LVS171124P000660002017-11-17 3:50PM EST66.000.290.310.38-0.08-21.62%12731617.63%
LVS171124P000665002017-11-17 11:54PM EST66.500.460.420.560.00-1063516.46%
LVS171124P000670002017-11-17 10:53AM EST67.000.700.770.85-0.09-11.39%216816.55%
LVS171124P000675002017-11-17 11:54PM EST67.500.851.101.270.00-113419.04%
LVS171124P000680002017-11-17 1:39PM EST68.001.491.521.77-0.03-1.97%106623.49%
LVS171124P000685002017-11-17 11:54PM EST68.501.941.982.100.00-173019.63%
LVS171124P000690002017-11-17 11:54PM EST69.002.302.282.600.00-72222.95%
LVS171124P000700002017-11-10 11:50PM EST70.002.941.612.970.00-220.00%
LVS171124P000720002017-10-27 10:56PM EST72.009.409.9010.600.00-44203.03%