Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.16 +14.42 (+0.28%) Dow
38,915.64 +63.37 (+0.16%) Nasdaq
16,379.33 +30.09 (+0.18%) Bitcoin USD
63,418.63 +43.84 (+0.07%) CMC Crypto 200
1,317.43 -47.69 (-3.49%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00030000 | 2024-05-02 10:07AM EDT | 30.00 | 15.25 | 16.95 | 17.15 | 0.00 | - | - | 0 | 223.44% |
| LVS240510C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 6.95 | 7.10 | 0.00 | - | 35 | 0 | 81.25% |
| LVS240510C00040500 | 2024-05-06 11:48AM EDT | 40.50 | 7.00 | 4.70 | 8.60 | 0.00 | - | 1 | 1 | 88.67% |
| LVS240510C00043000 | 2024-05-03 1:02PM EDT | 43.00 | 3.81 | 3.95 | 4.10 | 0.00 | - | 355 | 0 | 50.00% |
| LVS240510C00043500 | 2024-05-07 10:19AM EDT | 43.50 | 3.40 | 3.40 | 3.60 | +1.97 | +137.76% | 4 | 0 | 44.53% |
| LVS240510C00044000 | 2024-05-06 11:26AM EDT | 44.00 | 3.30 | 2.89 | 3.70 | 0.00 | - | 3 | 3 | 62.50% |
| LVS240510C00044500 | 2024-05-02 10:47AM EDT | 44.50 | 1.24 | 0.81 | 2.62 | 0.00 | - | - | 0 | 37.11% |
| LVS240510C00045000 | 2024-05-06 10:42AM EDT | 45.00 | 2.30 | 2.02 | 2.19 | +0.11 | +5.02% | 3 | 65 | 39.06% |
| LVS240510C00045500 | 2024-05-06 1:43PM EDT | 45.50 | 1.85 | 0.68 | 1.62 | 0.00 | - | 12 | 218 | 25.39% |
| LVS240510C00046000 | 2024-05-07 10:48AM EDT | 46.00 | 1.42 | 1.12 | 1.21 | +0.24 | +20.34% | 59 | 280 | 26.56% |
| LVS240510C00046500 | 2024-05-07 12:34PM EDT | 46.50 | 0.83 | 0.79 | 0.83 | 0.00 | - | 21 | 170 | 25.59% |
| LVS240510C00047000 | 2024-05-07 12:41PM EDT | 47.00 | 0.52 | 0.50 | 0.53 | -0.03 | -5.45% | 210 | 997 | 25.39% |
| LVS240510C00047500 | 2024-05-07 12:37PM EDT | 47.50 | 0.29 | 0.29 | 0.31 | -0.18 | -38.30% | 135 | 268 | 25.29% |
| LVS240510C00048000 | 2024-05-07 10:40AM EDT | 48.00 | 0.18 | 0.15 | 0.19 | -0.02 | -10.00% | 5 | 502 | 26.86% |
| LVS240510C00048500 | 2024-05-07 12:35PM EDT | 48.50 | 0.07 | 0.08 | 0.10 | -0.04 | -36.36% | 32 | 231 | 27.15% |
| LVS240510C00049000 | 2024-05-06 3:13PM EDT | 49.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 128 | 181 | 27.34% |
| LVS240510C00049500 | 2024-05-07 11:03AM EDT | 49.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 25 | 30.86% |
| LVS240510C00050000 | 2024-05-07 11:39AM EDT | 50.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 3 | 244 | 40.43% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 46.88% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 22 | 6 | 57.42% |
| LVS240510C00053000 | 2024-05-02 10:11AM EDT | 53.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | 1 | 35 | 75.59% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.51 | 0.00 | - | 1 | 68 | 102.34% |
| LVS240510C00055000 | 2024-05-06 10:33AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 57.81% |
| LVS240510C00056000 | 2024-05-03 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 143.75% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.72 | 0.00 | - | 3 | 11 | 151.17% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.67 | 0.00 | - | 2 | 12 | 157.03% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 164.26% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 189.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 152.34% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 84.38% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 49 | 134.38% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 8 | 215 | 102.93% |
| LVS240510P00041000 | 2024-05-03 10:10AM EDT | 41.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 75 | 67.19% |
| LVS240510P00041500 | 2024-05-03 10:51AM EDT | 41.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 99.02% |
| LVS240510P00042000 | 2024-05-07 12:23PM EDT | 42.00 | 0.01 | 0.00 | 0.23 | -0.07 | -87.50% | 30 | 57 | 75.00% |
| LVS240510P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 23 | 66.80% |
| LVS240510P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 65 | 89.45% |
| LVS240510P00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 88 | 42.19% |
| LVS240510P00044000 | 2024-05-06 3:43PM EDT | 44.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 273 | 1,894 | 53.13% |
| LVS240510P00044500 | 2024-05-06 3:35PM EDT | 44.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 13 | 773 | 48.63% |
| LVS240510P00045000 | 2024-05-07 11:27AM EDT | 45.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 23 | 110 | 30.08% |
| LVS240510P00045500 | 2024-05-07 12:54PM EDT | 45.50 | 0.07 | 0.06 | 0.10 | -0.01 | -14.29% | 8 | 198 | 29.49% |
| LVS240510P00046000 | 2024-05-07 9:34AM EDT | 46.00 | 0.20 | 0.15 | 0.19 | -0.04 | -16.67% | 2 | 549 | 29.30% |
| LVS240510P00046500 | 2024-05-07 11:49AM EDT | 46.50 | 0.27 | 0.29 | 0.32 | -0.12 | -30.77% | 466 | 1,544 | 28.42% |
| LVS240510P00047000 | 2024-05-07 11:19AM EDT | 47.00 | 0.43 | 0.50 | 0.52 | -0.15 | -25.86% | 10 | 514 | 27.93% |
| LVS240510P00047500 | 2024-05-07 12:52PM EDT | 47.50 | 0.80 | 0.78 | 0.81 | -0.01 | -1.23% | 42 | 55 | 28.52% |
| LVS240510P00048000 | 2024-05-07 10:33AM EDT | 48.00 | 1.19 | 1.12 | 1.21 | +0.12 | +11.21% | 3 | 30 | 31.84% |
| LVS240510P00049000 | 2024-05-07 10:19AM EDT | 49.00 | 2.17 | 1.98 | 2.13 | +0.44 | +25.43% | 4 | 27 | 40.82% |
| LVS240510P00049500 | 2024-05-02 3:31PM EDT | 49.50 | 3.08 | 2.43 | 4.35 | 0.00 | - | - | 3 | 95.70% |
| LVS240510P00050000 | 2024-05-07 10:10AM EDT | 50.00 | 2.84 | 2.94 | 3.15 | +0.12 | +4.41% | 4 | 10 | 54.98% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 3.90 | 4.15 | 0.00 | - | 2 | 8 | 52.34% |
| LVS240510P00052000 | 2024-05-06 11:20AM EDT | 52.00 | 4.85 | 4.90 | 5.20 | 0.00 | - | 1 | 3 | 65.63% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 5.25 | 6.20 | 0.00 | - | 1 | 4 | 92.97% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 6.65 | 7.30 | 0.00 | - | 10 | 13 | 67.58% |
| LVS240510P00055000 | 2024-05-07 10:19AM EDT | 55.00 | 8.15 | 7.95 | 9.55 | -0.96 | -10.54% | 2 | 2 | 160.25% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 301.66% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 11.90 | 12.10 | 0.00 | - | 2 | 2 | 110.94% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 176.76% |
| LVS240510P00063000 | 2024-04-29 9:56AM EDT | 63.00 | 16.95 | 15.90 | 16.15 | 0.00 | - | - | 1 | 144.53% |
| LVS240510P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 23.90 | 22.85 | 23.10 | 0.00 | - | - | 5 | 164.06% |
© 2024 Yahoo. All rights reserved.