Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,056.68 -5.14 (-0.10%) Dow
37,865.87 +130.76 (+0.35%) Nasdaq
15,870.33 -14.68 (-0.09%) Bitcoin USD
61,878.16 -2,904.80 (-4.48%) CMC Crypto 200
885.54 0.00 (0.00%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
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 | 15.05 | 15.30 | 0.00 | - | 17 | 22 | 178.91% |
| LVS240419C00040000 | 2024-04-09 11:50AM EDT | 40.00 | 12.20 | 9.90 | 10.30 | 0.00 | - | 60 | 21 | 120.31% |
| LVS240419C00042500 | 2024-03-15 2:24PM EDT | 42.50 | 9.10 | 6.60 | 9.90 | 0.00 | - | - | 1 | 149.61% |
| LVS240419C00044000 | 2024-03-22 9:48AM EDT | 44.00 | 6.65 | 5.00 | 6.35 | 0.00 | - | 1 | 1 | 85.55% |
| LVS240419C00045000 | 2024-04-15 12:05PM EDT | 45.00 | 6.25 | 5.15 | 5.30 | 0.00 | - | 40 | 1,434 | 66.41% |
| LVS240419C00046000 | 2024-04-12 2:05PM EDT | 46.00 | 4.62 | 3.60 | 4.30 | 0.00 | - | 4 | 4 | 55.47% |
| LVS240419C00046500 | 2024-03-21 10:06AM EDT | 46.50 | 5.45 | 3.75 | 3.85 | 0.00 | - | - | 4 | 50.00% |
| LVS240419C00047000 | 2024-04-15 9:36AM EDT | 47.00 | 4.45 | 3.30 | 3.45 | 0.00 | - | 51 | 62 | 53.13% |
| LVS240419C00047500 | 2024-03-28 10:50AM EDT | 47.50 | 4.95 | 2.87 | 3.40 | 0.00 | - | 2 | 322 | 66.89% |
| LVS240419C00048000 | 2024-04-15 11:23AM EDT | 48.00 | 3.23 | 2.46 | 2.60 | 0.00 | - | 6 | 24 | 52.34% |
| LVS240419C00048500 | 2024-04-12 10:00AM EDT | 48.50 | 3.10 | 2.08 | 2.16 | 0.00 | - | 3 | 19 | 50.59% |
| LVS240419C00049000 | 2024-04-16 9:57AM EDT | 49.00 | 1.69 | 1.76 | 1.79 | -0.40 | -19.14% | 12 | 21 | 50.88% |
| LVS240419C00049500 | 2024-04-16 11:39AM EDT | 49.50 | 1.40 | 1.43 | 1.46 | -0.85 | -37.78% | 10 | 82 | 50.20% |
| LVS240419C00050000 | 2024-04-16 11:29AM EDT | 50.00 | 1.15 | 1.15 | 1.18 | -0.19 | -14.18% | 302 | 3,946 | 50.20% |
| LVS240419C00051000 | 2024-04-16 11:23AM EDT | 51.00 | 0.68 | 0.69 | 0.72 | -0.24 | -26.09% | 279 | 1,164 | 50.39% |
| LVS240419C00052000 | 2024-04-16 11:47AM EDT | 52.00 | 0.40 | 0.39 | 0.41 | -0.09 | -18.37% | 1,172 | 1,442 | 50.29% |
| LVS240419C00052500 | 2024-04-16 11:33AM EDT | 52.50 | 0.29 | 0.27 | 0.31 | -0.07 | -19.44% | 35 | 4,549 | 50.88% |
| LVS240419C00053000 | 2024-04-16 11:42AM EDT | 53.00 | 0.23 | 0.20 | 0.23 | -0.06 | -20.69% | 120 | 3,294 | 50.20% |
| LVS240419C00054000 | 2024-04-16 11:09AM EDT | 54.00 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 11 | 1,078 | 50.78% |
| LVS240419C00055000 | 2024-04-16 10:10AM EDT | 55.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 707 | 8,981 | 52.73% |
| LVS240419C00056000 | 2024-04-15 3:42PM EDT | 56.00 | 0.07 | 0.02 | 0.45 | 0.00 | - | 39 | 391 | 83.40% |
| LVS240419C00057000 | 2024-04-16 10:44AM EDT | 57.00 | 0.11 | 0.00 | 0.11 | +0.07 | +175.00% | 1 | 557 | 67.58% |
| LVS240419C00057500 | 2024-04-15 3:53PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 211 | 11,677 | 62.50% |
| LVS240419C00058000 | 2024-04-16 10:44AM EDT | 58.00 | 0.09 | 0.01 | 0.09 | +0.05 | +125.00% | 13 | 108 | 73.44% |
| LVS240419C00059000 | 2024-04-15 3:18PM EDT | 59.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 61 | 96 | 70.31% |
| LVS240419C00060000 | 2024-04-16 11:51AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1,271 | 65.63% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 76 | 68.75% |
| LVS240419C00062500 | 2024-04-05 12:20PM EDT | 62.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 8 | 1,434 | 140.63% |
| LVS240419C00065000 | 2024-04-05 3:30PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 115 | 118.75% |
| LVS240419C00070000 | 2024-03-28 3:11PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 148 | 129.69% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 242.19% |
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 | 0.02 | 0.00 | - | 2 | 10 | 134.38% |
| LVS240419P00040000 | 2024-04-15 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 843 | 81.25% |
| LVS240419P00041000 | 2024-04-12 11:48AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 81.25% |
| LVS240419P00042000 | 2024-04-15 3:17PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 236 | 75.00% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 30 | 43 | 120.90% |
| LVS240419P00043000 | 2024-03-25 9:30AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 113.67% |
| LVS240419P00044000 | 2024-04-16 11:08AM EDT | 44.00 | 0.03 | 0.03 | 0.46 | -0.05 | -62.50% | 1 | 108 | 100.39% |
| LVS240419P00045000 | 2024-04-16 9:35AM EDT | 45.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 2 | 1,821 | 63.67% |
| LVS240419P00046000 | 2024-04-16 11:43AM EDT | 46.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 441 | 439 | 59.77% |
| LVS240419P00046500 | 2024-04-16 10:33AM EDT | 46.50 | 0.18 | 0.13 | 0.16 | +0.04 | +28.57% | 1 | 55 | 58.20% |
| LVS240419P00047000 | 2024-04-16 10:29AM EDT | 47.00 | 0.24 | 0.18 | 0.21 | -0.02 | -7.69% | 16 | 190 | 57.03% |
| LVS240419P00047500 | 2024-04-16 10:58AM EDT | 47.50 | 0.30 | 0.25 | 0.28 | -0.06 | -16.67% | 34 | 292 | 56.25% |
| LVS240419P00048000 | 2024-04-16 11:48AM EDT | 48.00 | 0.35 | 0.34 | 0.35 | -0.05 | -12.50% | 26 | 1,219 | 54.79% |
| LVS240419P00048500 | 2024-04-16 11:26AM EDT | 48.50 | 0.50 | 0.45 | 0.47 | -0.01 | -1.96% | 26 | 429 | 54.10% |
| LVS240419P00049000 | 2024-04-16 11:14AM EDT | 49.00 | 0.69 | 0.60 | 0.61 | +0.01 | +1.47% | 1,080 | 1,649 | 53.61% |
| LVS240419P00049500 | 2024-04-16 11:27AM EDT | 49.50 | 0.82 | 0.76 | 0.78 | +0.02 | +2.50% | 142 | 1,127 | 52.44% |
| LVS240419P00050000 | 2024-04-16 11:27AM EDT | 50.00 | 1.05 | 0.97 | 1.01 | +0.04 | +3.96% | 70 | 12,184 | 52.44% |
| LVS240419P00051000 | 2024-04-16 10:38AM EDT | 51.00 | 1.66 | 1.54 | 1.55 | +0.13 | +8.50% | 18 | 528 | 52.64% |
| LVS240419P00052000 | 2024-04-16 10:44AM EDT | 52.00 | 2.40 | 2.20 | 2.25 | +0.21 | +9.59% | 2 | 1,430 | 52.34% |
| LVS240419P00052500 | 2024-04-16 10:43AM EDT | 52.50 | 3.08 | 2.59 | 2.88 | +0.49 | +18.92% | 11 | 1,855 | 59.96% |
| LVS240419P00053000 | 2024-04-16 10:08AM EDT | 53.00 | 3.37 | 3.00 | 3.10 | +0.37 | +12.33% | 1 | 1,120 | 54.30% |
| LVS240419P00054000 | 2024-04-12 12:19PM EDT | 54.00 | 3.45 | 3.90 | 4.15 | 0.00 | - | 2 | 469 | 63.87% |
| LVS240419P00055000 | 2024-04-15 2:30PM EDT | 55.00 | 4.65 | 4.80 | 4.95 | 0.00 | - | 6 | 1,441 | 58.20% |
| LVS240419P00057500 | 2024-04-09 11:07AM EDT | 57.50 | 5.55 | 7.25 | 7.45 | 0.00 | - | 5 | 279 | 74.61% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 7.35 | 9.70 | 0.00 | - | 3 | 0 | 144.63% |
| LVS240419P00060000 | 2024-04-10 2:31PM EDT | 60.00 | 8.25 | 9.80 | 10.00 | 0.00 | - | 8 | 30 | 102.73% |
| LVS240419P00065000 | 2024-02-23 4:49PM EDT | 65.00 | 10.20 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 168.36% |
© 2024 Yahoo. All rights reserved.