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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,014.45 +438.10 (+0.69%) CMC Crypto 200
1,377.31 +64.69 (+4.95%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 11.34 | 10.60 | 11.10 | -5.62 | -33.14% | 5 | 22 | 347.66% |
| LVS240419C00040000 | 2024-04-18 12:33PM EDT | 40.00 | 6.05 | 3.95 | 6.10 | 0.00 | - | 6 | 21 | 205.47% |
| LVS240419C00042500 | 2024-04-18 10:58AM EDT | 42.50 | 4.35 | 2.60 | 3.45 | 0.00 | - | 3 | 3 | 98.83% |
| LVS240419C00044000 | 2024-04-19 11:39AM EDT | 44.00 | 2.31 | 1.63 | 2.00 | +0.67 | +40.85% | 10 | 22 | 73.05% |
| LVS240419C00045000 | 2024-04-19 12:09PM EDT | 45.00 | 1.00 | 0.89 | 0.97 | +0.16 | +19.05% | 41 | 1,472 | 39.84% |
| LVS240419C00046000 | 2024-04-19 12:45PM EDT | 46.00 | 0.12 | 0.09 | 0.12 | -0.20 | -66.67% | 410 | 804 | 18.16% |
| LVS240419C00046500 | 2024-04-19 12:14PM EDT | 46.50 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 633 | 3,348 | 21.49% |
| LVS240419C00047000 | 2024-04-19 11:41AM EDT | 47.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 236 | 411 | 35.55% |
| LVS240419C00047500 | 2024-04-19 11:39AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 336 | 725 | 43.75% |
| LVS240419C00048000 | 2024-04-19 9:55AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 270 | 1,233 | 43.75% |
| LVS240419C00048500 | 2024-04-19 9:47AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 88 | 51.56% |
| LVS240419C00049000 | 2024-04-19 11:23AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 174 | 59.38% |
| LVS240419C00049500 | 2024-04-18 2:35PM EDT | 49.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 210 | 212 | 137.11% |
| LVS240419C00050000 | 2024-04-19 11:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,563 | 68.75% |
| LVS240419C00051000 | 2024-04-19 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 4,473 | 81.25% |
| LVS240419C00052000 | 2024-04-19 11:27AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,869 | 93.75% |
| LVS240419C00052500 | 2024-04-19 9:53AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,180 | 100.00% |
| LVS240419C00053000 | 2024-04-19 12:18PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 4,867 | 106.25% |
| LVS240419C00054000 | 2024-04-19 9:32AM EDT | 54.00 | 0.22 | 0.00 | 0.01 | +0.21 | +2,100.00% | 2 | 2,942 | 118.75% |
| LVS240419C00055000 | 2024-04-19 11:56AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 9,948 | 131.25% |
| LVS240419C00056000 | 2024-04-18 2:37PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,437 | 143.75% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 584 | 156.25% |
| LVS240419C00057500 | 2024-04-18 10:24AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,508 | 162.50% |
| LVS240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 163 | 168.75% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 116 | 207.81% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,298 | 187.50% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 76 | 237.50% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,438 | 256.25% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 237.50% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 148 | 325.00% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 325.00% |
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 | 318.75% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 300.78% |
| LVS240419P00040000 | 2024-04-18 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 884 | 106.25% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 142.97% |
| LVS240419P00042000 | 2024-04-18 12:34PM EDT | 42.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 90.63% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 30 | 43 | 127.73% |
| LVS240419P00043000 | 2024-04-19 10:01AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,383 | 53.13% |
| LVS240419P00044000 | 2024-04-19 10:11AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 100 | 1,898 | 50.78% |
| LVS240419P00045000 | 2024-04-19 12:45PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 5,291 | 17,573 | 25.78% |
| LVS240419P00046000 | 2024-04-19 12:42PM EDT | 46.00 | 0.21 | 0.17 | 0.22 | -0.17 | -44.74% | 202 | 1,338 | 15.82% |
| LVS240419P00046500 | 2024-04-19 12:44PM EDT | 46.50 | 0.62 | 0.58 | 0.65 | -0.02 | -3.12% | 110 | 1,057 | 21.49% |
| LVS240419P00047000 | 2024-04-19 11:35AM EDT | 47.00 | 0.69 | 0.57 | 1.64 | -0.36 | -34.29% | 452 | 1,583 | 101.17% |
| LVS240419P00047500 | 2024-04-19 12:09PM EDT | 47.50 | 1.51 | 1.36 | 1.65 | +0.03 | +2.03% | 124 | 3,590 | 43.75% |
| LVS240419P00048000 | 2024-04-19 11:56AM EDT | 48.00 | 1.89 | 2.05 | 2.39 | -0.19 | -9.13% | 52 | 1,167 | 72.27% |
| LVS240419P00048500 | 2024-04-19 12:40PM EDT | 48.50 | 2.83 | 2.26 | 2.63 | +0.07 | +2.54% | 36 | 690 | 51.56% |
| LVS240419P00049000 | 2024-04-19 12:08PM EDT | 49.00 | 3.11 | 2.93 | 3.65 | +0.10 | +3.32% | 47 | 1,846 | 109.77% |
| LVS240419P00049500 | 2024-04-19 11:47AM EDT | 49.50 | 3.22 | 2.97 | 3.85 | -0.28 | -8.00% | 12 | 1,743 | 132.81% |
| LVS240419P00050000 | 2024-04-19 12:30PM EDT | 50.00 | 4.12 | 4.10 | 4.25 | +0.05 | +1.23% | 105 | 10,749 | 100.78% |
| LVS240419P00051000 | 2024-04-19 10:05AM EDT | 51.00 | 4.60 | 5.10 | 5.30 | -0.61 | -11.71% | 20 | 675 | 128.13% |
| LVS240419P00052000 | 2024-04-19 10:45AM EDT | 52.00 | 5.75 | 6.05 | 6.35 | -0.47 | -7.56% | 9 | 349 | 146.09% |
| LVS240419P00052500 | 2024-04-18 3:07PM EDT | 52.50 | 6.85 | 6.50 | 7.60 | 0.00 | - | 821 | 107 | 237.11% |
| LVS240419P00053000 | 2024-04-19 10:47AM EDT | 53.00 | 6.79 | 7.00 | 8.50 | -1.19 | -14.91% | 17 | 356 | 281.64% |
| LVS240419P00054000 | 2024-04-18 3:07PM EDT | 54.00 | 8.95 | 7.85 | 9.30 | 0.00 | - | 181 | 142 | 273.83% |
| LVS240419P00055000 | 2024-04-18 3:07PM EDT | 55.00 | 9.35 | 9.00 | 9.35 | 0.00 | - | 610 | 122 | 183.59% |
| LVS240419P00057500 | 2024-04-19 9:49AM EDT | 57.50 | 11.05 | 11.60 | 11.95 | -0.60 | -5.15% | 1 | 50 | 264.84% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 11.40 | 13.20 | 0.00 | - | 3 | 0 | 281.25% |
| LVS240419P00060000 | 2024-04-18 12:02PM EDT | 60.00 | 13.50 | 12.40 | 14.35 | 0.00 | - | 1 | 0 | 328.91% |
| 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.