Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240328C00035000 | 2024-02-23 1:14PM EDT | 35.00 | 20.08 | 13.30 | 15.95 | 0.00 | - | 17 | 14 | 0.00% |
LVS240328C00044000 | 2024-03-15 12:48PM EDT | 44.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
LVS240328C00044500 | 2024-03-15 10:40AM EDT | 44.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
LVS240328C00045000 | 2024-03-26 3:19PM EDT | 45.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
LVS240328C00047000 | 2024-03-06 11:13AM EDT | 47.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
LVS240328C00047500 | 2024-03-20 9:48AM EDT | 47.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
LVS240328C00048000 | 2024-03-27 2:56PM EDT | 48.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
LVS240328C00048500 | 2024-03-14 11:07AM EDT | 48.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
LVS240328C00049000 | 2024-03-27 9:35AM EDT | 49.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
LVS240328C00049500 | 2024-03-22 3:58PM EDT | 49.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
LVS240328C00050000 | 2024-03-27 3:06PM EDT | 50.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 47 | 413 | 0.00% |
LVS240328C00051000 | 2024-03-27 3:59PM EDT | 51.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 163 | 462 | 0.00% |
LVS240328C00052000 | 2024-03-27 3:59PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 93 | 1,394 | 6.25% |
LVS240328C00053000 | 2024-03-27 3:45PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,924 | 12.50% |
LVS240328C00054000 | 2024-03-25 3:44PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 209 | 25.00% |
LVS240328C00055000 | 2024-03-26 12:54PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
LVS240328C00056000 | 2024-03-27 11:35AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 174 | 50.00% |
LVS240328C00057000 | 2024-03-18 10:49AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
LVS240328C00058000 | 2024-03-15 3:54PM EDT | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
LVS240328C00059000 | 2024-03-01 3:06PM EDT | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
LVS240328C00060000 | 2024-03-15 10:53AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 50.00% |
LVS240328C00061000 | 2024-03-11 9:33AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
LVS240328C00062000 | 2024-02-12 3:43PM EDT | 62.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | - | 4 | 275.78% |
LVS240328C00065000 | 2024-02-16 1:13PM EDT | 65.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 293.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240328P00040000 | 2024-03-14 3:45PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
LVS240328P00041000 | 2024-03-22 3:34PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
LVS240328P00042000 | 2024-03-07 11:50AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
LVS240328P00044000 | 2024-03-06 11:06AM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
LVS240328P00045000 | 2024-03-20 11:23AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 26 | 50.00% |
LVS240328P00045500 | 2024-03-26 11:16AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
LVS240328P00046000 | 2024-03-26 11:56AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 360 | 50.00% |
LVS240328P00046500 | 2024-03-25 2:26PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
LVS240328P00047000 | 2024-03-26 11:16AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
LVS240328P00047500 | 2024-03-27 10:39AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
LVS240328P00048000 | 2024-03-27 10:40AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
LVS240328P00048500 | 2024-03-27 3:43PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 25.00% |
LVS240328P00049000 | 2024-03-27 3:48PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 751 | 25.00% |
LVS240328P00049500 | 2024-03-27 10:18AM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 183 | 25.00% |
LVS240328P00050000 | 2024-03-27 3:32PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 261 | 12.50% |
LVS240328P00051000 | 2024-03-27 3:55PM EDT | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 101 | 232 | 6.25% |
LVS240328P00052000 | 2024-03-27 3:16PM EDT | 52.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 48 | 733 | 0.00% |
LVS240328P00053000 | 2024-03-27 10:12AM EDT | 53.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
LVS240328P00054000 | 2024-03-26 2:34PM EDT | 54.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 0.00% |
LVS240328P00055000 | 2024-03-26 2:43PM EDT | 55.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 82 | 25 | 0.00% |
LVS240328P00057000 | 2024-03-14 10:40AM EDT | 57.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
LVS240328P00062000 | 2024-03-21 9:42AM EDT | 62.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |