Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,893.82 +16.77 (+0.21%) Bitcoin USD
64,481.95 +694.38 (+1.09%) CMC Crypto 200
1,374.26 +61.64 (+4.93%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM 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 | 11.05 | 11.85 | 0.00 | - | 17 | 22 | 336.72% |
| LVS240419C00040000 | 2024-04-18 12:33PM EDT | 40.00 | 6.05 | 6.00 | 6.60 | 0.00 | - | 6 | 21 | 132.81% |
| LVS240419C00042500 | 2024-04-18 10:58AM EDT | 42.50 | 4.35 | 3.60 | 3.70 | 0.00 | - | 3 | 3 | 0.00% |
| LVS240419C00044000 | 2024-04-18 1:18PM EDT | 44.00 | 1.64 | 2.11 | 2.24 | 0.00 | - | 21 | 22 | 0.00% |
| LVS240419C00045000 | 2024-04-19 11:23AM EDT | 45.00 | 1.17 | 1.12 | 1.22 | +0.33 | +30.00% | 27 | 1,472 | 0.00% |
| LVS240419C00046000 | 2024-04-19 11:19AM EDT | 46.00 | 0.27 | 0.24 | 0.30 | -0.05 | -15.62% | 255 | 804 | 10.94% |
| LVS240419C00046500 | 2024-04-19 11:09AM EDT | 46.50 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 611 | 3,348 | 18.36% |
| LVS240419C00047000 | 2024-04-19 11:22AM EDT | 47.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 217 | 411 | 25.78% |
| LVS240419C00047500 | 2024-04-19 10:54AM EDT | 47.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 326 | 725 | 35.16% |
| LVS240419C00048000 | 2024-04-19 9:55AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 270 | 1,233 | 36.72% |
| LVS240419C00048500 | 2024-04-19 9:47AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 88 | 45.31% |
| LVS240419C00049000 | 2024-04-19 11:23AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 174 | 53.13% |
| LVS240419C00049500 | 2024-04-18 2:35PM EDT | 49.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 210 | 212 | 126.17% |
| LVS240419C00050000 | 2024-04-19 10:33AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 4,563 | 62.50% |
| LVS240419C00051000 | 2024-04-19 10:41AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,473 | 75.00% |
| LVS240419C00052000 | 2024-04-19 10:05AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,869 | 90.63% |
| LVS240419C00052500 | 2024-04-19 9:53AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,180 | 96.88% |
| LVS240419C00053000 | 2024-04-19 10:05AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,867 | 103.13% |
| LVS240419C00054000 | 2024-04-19 9:32AM EDT | 54.00 | 0.22 | 0.00 | 0.01 | +0.21 | +2,100.00% | 2 | 2,942 | 112.50% |
| LVS240419C00055000 | 2024-04-19 11:16AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 9,948 | 125.00% |
| LVS240419C00056000 | 2024-04-18 2:37PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,437 | 137.50% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 584 | 150.00% |
| LVS240419C00057500 | 2024-04-18 10:24AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,508 | 156.25% |
| LVS240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 163 | 162.50% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 116 | 201.56% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,298 | 181.25% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 76 | 231.25% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,438 | 248.44% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 231.25% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 148 | 318.75% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 312.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419P00030000 | 2024-04-17 3:58PM EDT | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 17 | 325.00% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 308.59% |
| LVS240419P00040000 | 2024-04-18 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 104 | 884 | 137.50% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 151.56% |
| LVS240419P00042000 | 2024-04-18 12:34PM EDT | 42.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 97.66% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 30 | 43 | 137.50% |
| LVS240419P00043000 | 2024-04-19 10:01AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,383 | 59.38% |
| LVS240419P00044000 | 2024-04-19 10:11AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 100 | 1,898 | 51.56% |
| LVS240419P00045000 | 2024-04-19 10:39AM EDT | 45.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 298 | 17,573 | 44.53% |
| LVS240419P00046000 | 2024-04-19 11:19AM EDT | 46.00 | 0.12 | 0.11 | 0.14 | -0.26 | -68.42% | 162 | 1,338 | 26.56% |
| LVS240419P00046500 | 2024-04-19 11:15AM EDT | 46.50 | 0.41 | 0.40 | 0.46 | -0.23 | -35.94% | 81 | 1,057 | 34.96% |
| LVS240419P00047000 | 2024-04-19 11:15AM EDT | 47.00 | 0.86 | 0.80 | 0.98 | -0.19 | -18.10% | 434 | 1,583 | 56.06% |
| LVS240419P00047500 | 2024-04-19 10:54AM EDT | 47.50 | 1.50 | 1.27 | 1.40 | +0.02 | +1.35% | 73 | 3,590 | 51.95% |
| LVS240419P00048000 | 2024-04-19 10:21AM EDT | 48.00 | 1.66 | 1.79 | 2.00 | -0.42 | -20.19% | 51 | 1,167 | 75.00% |
| LVS240419P00048500 | 2024-04-19 10:11AM EDT | 48.50 | 2.30 | 2.12 | 2.40 | -0.46 | -16.67% | 31 | 690 | 58.59% |
| LVS240419P00049000 | 2024-04-19 11:16AM EDT | 49.00 | 2.81 | 2.73 | 2.93 | -0.20 | -6.64% | 31 | 1,846 | 87.50% |
| LVS240419P00049500 | 2024-04-19 9:40AM EDT | 49.50 | 3.12 | 3.30 | 3.50 | -0.38 | -10.86% | 2 | 1,743 | 112.89% |
| LVS240419P00050000 | 2024-04-19 11:21AM EDT | 50.00 | 3.85 | 3.80 | 3.90 | -0.22 | -5.37% | 94 | 10,749 | 113.67% |
| LVS240419P00051000 | 2024-04-19 10:05AM EDT | 51.00 | 4.60 | 4.70 | 4.90 | -0.61 | -11.71% | 20 | 675 | 119.92% |
| LVS240419P00052000 | 2024-04-19 10:45AM EDT | 52.00 | 5.75 | 5.55 | 6.05 | -0.47 | -7.56% | 9 | 349 | 138.28% |
| LVS240419P00052500 | 2024-04-18 3:07PM EDT | 52.50 | 6.85 | 6.25 | 6.40 | 0.00 | - | 821 | 107 | 155.47% |
| LVS240419P00053000 | 2024-04-19 10:47AM EDT | 53.00 | 6.79 | 6.75 | 6.90 | -1.19 | -14.91% | 17 | 356 | 164.45% |
| LVS240419P00054000 | 2024-04-18 3:07PM EDT | 54.00 | 8.95 | 7.80 | 7.90 | 0.00 | - | 181 | 142 | 190.23% |
| LVS240419P00055000 | 2024-04-18 3:07PM EDT | 55.00 | 9.35 | 8.75 | 8.95 | 0.00 | - | 610 | 122 | 207.42% |
| LVS240419P00057500 | 2024-04-19 9:49AM EDT | 57.50 | 11.05 | 11.30 | 11.60 | -0.60 | -5.15% | 1 | 50 | 279.69% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 11.70 | 11.90 | 0.00 | - | 3 | 0 | 233.59% |
| LVS240419P00060000 | 2024-04-18 12:02PM EDT | 60.00 | 13.50 | 13.70 | 13.90 | 0.00 | - | 1 | 0 | 260.94% |
| LVS240419P00065000 | 2024-02-23 4:49PM EDT | 65.00 | 10.20 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.