Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,043.73 +21.52 (+0.43%) Dow
37,990.87 +237.56 (+0.63%) Nasdaq
15,748.48 +65.11 (+0.42%) Bitcoin USD
63,680.27 +3,412.38 (+5.66%) 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 11:43AM 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 | 11.75 | 12.20 | 0.00 | - | 17 | 22 | 224.22% |
| LVS240419C00040000 | 2024-04-18 9:40AM EDT | 40.00 | 6.70 | 6.80 | 7.05 | -5.50 | -45.08% | 3 | 21 | 119.53% |
| LVS240419C00042500 | 2024-04-18 10:58AM EDT | 42.50 | 4.35 | 4.25 | 4.60 | -4.75 | -52.20% | 3 | 1 | 80.47% |
| LVS240419C00044000 | 2024-03-22 9:48AM EDT | 44.00 | 6.65 | 2.77 | 3.15 | 0.00 | - | 1 | 1 | 63.67% |
| LVS240419C00045000 | 2024-04-18 11:04AM EDT | 45.00 | 1.80 | 1.88 | 2.16 | -3.50 | -66.04% | 22 | 1,434 | 54.30% |
| LVS240419C00046000 | 2024-04-18 11:27AM EDT | 46.00 | 1.09 | 1.07 | 1.09 | -3.53 | -76.41% | 409 | 4 | 40.04% |
| LVS240419C00046500 | 2024-04-18 11:22AM EDT | 46.50 | 0.80 | 0.65 | 0.70 | -3.10 | -79.49% | 3,851 | 7 | 35.74% |
| LVS240419C00047000 | 2024-04-18 11:25AM EDT | 47.00 | 0.44 | 0.39 | 0.42 | -4.01 | -90.11% | 1,054 | 62 | 34.77% |
| LVS240419C00047500 | 2024-04-18 11:26AM EDT | 47.50 | 0.22 | 0.22 | 0.26 | -2.68 | -92.41% | 1,126 | 307 | 36.91% |
| LVS240419C00048000 | 2024-04-18 11:23AM EDT | 48.00 | 0.12 | 0.10 | 0.13 | -2.44 | -95.31% | 1,608 | 60 | 36.13% |
| LVS240419C00048500 | 2024-04-18 11:08AM EDT | 48.50 | 0.06 | 0.04 | 0.07 | -2.11 | -97.24% | 162 | 55 | 37.50% |
| LVS240419C00049000 | 2024-04-18 11:24AM EDT | 49.00 | 0.04 | 0.01 | 0.05 | -1.94 | -98.98% | 62 | 167 | 41.80% |
| LVS240419C00049500 | 2024-04-18 11:11AM EDT | 49.50 | 0.02 | 0.01 | 0.03 | -1.55 | -99.36% | 206 | 240 | 43.75% |
| LVS240419C00050000 | 2024-04-18 11:24AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -1.38 | -99.28% | 458 | 4,807 | 46.88% |
| LVS240419C00051000 | 2024-04-18 11:14AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.91 | -98.91% | 254 | 4,625 | 53.13% |
| LVS240419C00052000 | 2024-04-18 11:24AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 168 | 3,933 | 56.25% |
| LVS240419C00052500 | 2024-04-18 11:20AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 85 | 7,305 | 62.50% |
| LVS240419C00053000 | 2024-04-18 10:55AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 322 | 4,941 | 65.63% |
| LVS240419C00054000 | 2024-04-18 10:07AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 59 | 3,034 | 75.00% |
| LVS240419C00055000 | 2024-04-18 11:20AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 509 | 10,329 | 84.38% |
| LVS240419C00056000 | 2024-04-17 3:57PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 8 | 1,439 | 93.75% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 584 | 100.00% |
| LVS240419C00057500 | 2024-04-17 3:55PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,508 | 106.25% |
| LVS240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 163 | 106.25% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 116 | 115.63% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,298 | 125.00% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 76 | 131.25% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,438 | 140.63% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 156.25% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 148 | 187.50% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 218.75% |
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 | 231.25% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 159.38% |
| LVS240419P00040000 | 2024-04-18 9:34AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 104 | 844 | 92.19% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 191.60% |
| LVS240419P00042000 | 2024-04-15 3:17PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 236 | 67.19% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 43 | 64.06% |
| LVS240419P00043000 | 2024-04-18 10:17AM EDT | 43.00 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 101 | 7 | 60.16% |
| LVS240419P00044000 | 2024-04-18 11:15AM EDT | 44.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 696 | 111 | 53.13% |
| LVS240419P00045000 | 2024-04-18 11:18AM EDT | 45.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1,276 | 2,073 | 39.45% |
| LVS240419P00046000 | 2024-04-18 11:22AM EDT | 46.00 | 0.12 | 0.14 | 0.17 | +0.02 | +20.00% | 1,219 | 1,227 | 35.45% |
| LVS240419P00046500 | 2024-04-18 11:25AM EDT | 46.50 | 0.25 | 0.27 | 0.30 | +0.11 | +78.57% | 3,246 | 1,573 | 33.50% |
| LVS240419P00047000 | 2024-04-18 11:24AM EDT | 47.00 | 0.52 | 0.47 | 0.56 | +0.34 | +188.89% | 1,601 | 2,091 | 35.55% |
| LVS240419P00047500 | 2024-04-18 11:22AM EDT | 47.50 | 0.75 | 0.77 | 0.88 | +0.47 | +167.86% | 479 | 3,716 | 36.13% |
| LVS240419P00048000 | 2024-04-18 11:22AM EDT | 48.00 | 1.08 | 1.13 | 1.19 | +0.69 | +176.92% | 270 | 1,517 | 27.74% |
| LVS240419P00048500 | 2024-04-18 11:24AM EDT | 48.50 | 1.63 | 1.60 | 1.80 | +1.13 | +226.00% | 238 | 906 | 50.00% |
| LVS240419P00049000 | 2024-04-18 11:18AM EDT | 49.00 | 2.26 | 1.99 | 2.11 | +1.58 | +232.35% | 469 | 2,184 | 0.00% |
| LVS240419P00049500 | 2024-04-18 10:51AM EDT | 49.50 | 2.56 | 2.49 | 2.82 | +1.68 | +190.91% | 436 | 2,390 | 70.31% |
| LVS240419P00050000 | 2024-04-18 11:22AM EDT | 50.00 | 2.98 | 2.97 | 3.10 | +1.94 | +186.54% | 895 | 13,819 | 0.00% |
| LVS240419P00051000 | 2024-04-18 11:21AM EDT | 51.00 | 4.15 | 4.05 | 4.25 | +2.53 | +156.17% | 241 | 1,421 | 57.81% |
| LVS240419P00052000 | 2024-04-18 11:20AM EDT | 52.00 | 5.29 | 5.05 | 5.15 | +2.98 | +129.00% | 2,208 | 2,951 | 68.75% |
| LVS240419P00052500 | 2024-04-18 11:11AM EDT | 52.50 | 5.90 | 5.50 | 5.65 | +3.20 | +118.52% | 68 | 1,879 | 75.00% |
| LVS240419P00053000 | 2024-04-18 10:24AM EDT | 53.00 | 6.80 | 5.95 | 6.25 | +3.77 | +124.42% | 6 | 1,107 | 110.94% |
| LVS240419P00054000 | 2024-04-17 3:49PM EDT | 54.00 | 7.61 | 7.00 | 7.15 | +3.66 | +92.66% | 1 | 470 | 89.84% |
| LVS240419P00055000 | 2024-04-18 10:55AM EDT | 55.00 | 7.98 | 8.00 | 8.25 | +3.13 | +64.54% | 8 | 1,390 | 135.55% |
| LVS240419P00057500 | 2024-04-09 11:07AM EDT | 57.50 | 11.45 | 10.50 | 11.25 | +5.90 | +106.31% | 12 | 279 | 191.41% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 10.80 | 11.15 | 0.00 | - | 3 | 0 | 126.56% |
| LVS240419P00060000 | 2024-04-17 10:16AM EDT | 60.00 | 9.54 | 12.90 | 13.40 | 0.00 | - | 30 | 0 | 143.75% |
| 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.