Singapore markets close in 13 minutes
Straits Times Index
3,147.05 -36.56 (-1.15%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,248.97 -351.49 (-2.12%) FTSE 100
7,840.80 -124.73 (-1.57%) Bitcoin USD
63,180.32 -3,261.19 (-4.91%) CMC Crypto 200
885.54 0.00 (0.00%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419C00035000 | 2024-04-09 10:10AM EDT | 35.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LVS240419C00040000 | 2024-04-09 11:50AM EDT | 40.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LVS240419C00042500 | 2024-03-15 2:24PM EDT | 42.50 | 9.10 | 6.60 | 9.90 | 0.00 | - | - | 1 | 147.07% |
| LVS240419C00044000 | 2024-03-22 9:48AM EDT | 44.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240419C00045000 | 2024-04-15 12:05PM EDT | 45.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LVS240419C00046000 | 2024-04-12 2:05PM EDT | 46.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240419C00046500 | 2024-03-21 10:06AM EDT | 46.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240419C00047000 | 2024-04-15 9:36AM EDT | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LVS240419C00047500 | 2024-03-28 10:50AM EDT | 47.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240419C00048000 | 2024-04-15 11:23AM EDT | 48.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS240419C00048500 | 2024-04-12 10:00AM EDT | 48.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240419C00049000 | 2024-04-12 3:37PM EDT | 49.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LVS240419C00049500 | 2024-04-15 9:57AM EDT | 49.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240419C00050000 | 2024-04-15 3:59PM EDT | 50.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| LVS240419C00051000 | 2024-04-15 3:35PM EDT | 51.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| LVS240419C00052000 | 2024-04-15 3:54PM EDT | 52.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 12.50% |
| LVS240419C00052500 | 2024-04-15 3:56PM EDT | 52.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 12.50% |
| LVS240419C00053000 | 2024-04-15 3:57PM EDT | 53.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 12.50% |
| LVS240419C00054000 | 2024-04-15 3:56PM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| LVS240419C00055000 | 2024-04-15 3:57PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| LVS240419C00056000 | 2024-04-15 3:42PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| LVS240419C00057000 | 2024-04-15 11:53AM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LVS240419C00057500 | 2024-04-15 3:53PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| LVS240419C00058000 | 2024-04-15 10:57AM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240419C00059000 | 2024-04-15 3:18PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| LVS240419C00060000 | 2024-04-15 1:10PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LVS240419C00062500 | 2024-04-05 12:20PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LVS240419C00065000 | 2024-04-05 3:30PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419C00070000 | 2024-03-28 3:11PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419P00030000 | 2024-01-31 1:51PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| LVS240419P00035000 | 2024-03-27 12:01PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240419P00040000 | 2024-04-15 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419P00041000 | 2024-04-12 11:48AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419P00042000 | 2024-04-15 3:17PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LVS240419P00043000 | 2024-03-25 9:30AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240419P00044000 | 2024-04-12 1:38PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LVS240419P00045000 | 2024-04-15 1:17PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| LVS240419P00046000 | 2024-04-15 1:22PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LVS240419P00046500 | 2024-04-15 11:48AM EDT | 46.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| LVS240419P00047000 | 2024-04-15 3:37PM EDT | 47.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| LVS240419P00047500 | 2024-04-15 3:29PM EDT | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LVS240419P00048000 | 2024-04-15 3:51PM EDT | 48.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LVS240419P00048500 | 2024-04-15 2:29PM EDT | 48.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| LVS240419P00049000 | 2024-04-15 3:52PM EDT | 49.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| LVS240419P00049500 | 2024-04-15 3:55PM EDT | 49.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| LVS240419P00050000 | 2024-04-15 3:55PM EDT | 50.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,392 | 0 | 1.56% |
| LVS240419P00051000 | 2024-04-15 3:55PM EDT | 51.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| LVS240419P00052000 | 2024-04-15 3:55PM EDT | 52.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LVS240419P00052500 | 2024-04-15 3:59PM EDT | 52.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LVS240419P00053000 | 2024-04-12 3:44PM EDT | 53.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| LVS240419P00054000 | 2024-04-12 12:19PM EDT | 54.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240419P00055000 | 2024-04-15 2:30PM EDT | 55.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS240419P00057500 | 2024-04-09 11:07AM EDT | 57.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240419P00060000 | 2024-04-10 2:31PM EDT | 60.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LVS240419P00065000 | 2024-02-23 4:49PM EDT | 65.00 | 10.20 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 171.68% |
© 2024 Yahoo. All rights reserved.