Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,859.47 -2,044.00 (-3.25%) CMC Crypto 200
1,259.99 -98.02 (-7.22%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00035000 | 2024-05-03 11:51AM EDT | 35.00 | 11.75 | 9.70 | 12.75 | 0.00 | - | 80 | 0 | 224.22% |
| LVS240517C00038000 | 2024-05-03 11:51AM EDT | 38.00 | 8.75 | 7.20 | 10.25 | 0.00 | - | 35 | 0 | 100.00% |
| LVS240517C00040000 | 2024-05-10 10:32AM EDT | 40.00 | 7.00 | 5.95 | 6.85 | +0.10 | +1.45% | 1 | 16 | 91.60% |
| LVS240517C00040500 | 2024-04-22 11:02AM EDT | 40.50 | 6.40 | 4.40 | 6.35 | 0.00 | - | - | 0 | 85.94% |
| LVS240517C00041000 | 2024-05-09 10:04AM EDT | 41.00 | 6.12 | 3.95 | 6.75 | 0.00 | - | 1 | 8 | 135.06% |
| LVS240517C00041500 | 2024-05-07 9:42AM EDT | 41.50 | 5.30 | 3.00 | 6.25 | 0.00 | - | - | 2 | 127.73% |
| LVS240517C00042000 | 2024-05-01 10:58AM EDT | 42.00 | 3.10 | 3.50 | 5.80 | 0.00 | - | 1 | 0 | 51.95% |
| LVS240517C00042500 | 2024-05-02 1:32PM EDT | 42.50 | 3.90 | 3.05 | 5.50 | 0.00 | - | 35 | 8 | 58.40% |
| LVS240517C00043000 | 2024-05-02 2:23PM EDT | 43.00 | 3.65 | 2.90 | 4.80 | 0.00 | - | 1 | 0 | 58.11% |
| LVS240517C00043500 | 2024-05-01 9:52AM EDT | 43.50 | 2.00 | 2.23 | 4.35 | 0.00 | - | - | 0 | 102.54% |
| LVS240517C00044000 | 2024-05-03 11:14AM EDT | 44.00 | 2.86 | 2.19 | 3.35 | 0.00 | - | 16 | 86 | 72.07% |
| LVS240517C00044500 | 2024-05-02 10:12AM EDT | 44.50 | 2.23 | 1.87 | 2.56 | +0.76 | +51.70% | 7 | 149 | 51.37% |
| LVS240517C00045000 | 2024-05-10 3:49PM EDT | 45.00 | 1.76 | 1.50 | 2.04 | -0.55 | -23.81% | 4 | 845 | 43.65% |
| LVS240517C00045500 | 2024-05-07 1:14PM EDT | 45.50 | 1.94 | 1.26 | 1.51 | 0.00 | - | 36 | 317 | 35.25% |
| LVS240517C00046000 | 2024-05-10 3:35PM EDT | 46.00 | 0.95 | 0.92 | 0.96 | -0.22 | -18.80% | 15 | 735 | 25.59% |
| LVS240517C00046500 | 2024-05-10 3:08PM EDT | 46.50 | 0.59 | 0.63 | 0.66 | -0.55 | -48.25% | 30 | 462 | 24.90% |
| LVS240517C00047000 | 2024-05-10 3:59PM EDT | 47.00 | 0.41 | 0.40 | 0.45 | -0.39 | -48.75% | 321 | 951 | 25.29% |
| LVS240517C00047500 | 2024-05-10 3:16PM EDT | 47.50 | 0.22 | 0.24 | 0.26 | -0.36 | -62.07% | 49 | 2,597 | 24.12% |
| LVS240517C00048000 | 2024-05-10 3:43PM EDT | 48.00 | 0.13 | 0.13 | 0.16 | -0.27 | -67.50% | 291 | 926 | 24.61% |
| LVS240517C00048500 | 2024-05-10 3:42PM EDT | 48.50 | 0.06 | 0.06 | 0.08 | -0.20 | -76.92% | 67 | 276 | 23.83% |
| LVS240517C00049000 | 2024-05-10 2:12PM EDT | 49.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 3 | 187 | 25.00% |
| LVS240517C00049500 | 2024-05-10 12:11PM EDT | 49.50 | 0.04 | 0.01 | 0.19 | -0.04 | -50.00% | 9 | 43 | 40.82% |
| LVS240517C00050000 | 2024-05-10 3:28PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 9 | 2,221 | 27.34% |
| LVS240517C00051000 | 2024-05-08 10:14AM EDT | 51.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 24 | 35.55% |
| LVS240517C00052000 | 2024-05-06 12:13PM EDT | 52.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 4 | 104 | 57.91% |
| LVS240517C00052500 | 2024-05-09 9:55AM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,522 | 44.53% |
| LVS240517C00053000 | 2024-05-02 1:19PM EDT | 53.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 1 | 1 | 75.78% |
| LVS240517C00054000 | 2024-04-26 2:24PM EDT | 54.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 50 | 108.20% |
| LVS240517C00055000 | 2024-05-09 2:38PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 8,030 | 50.00% |
| LVS240517C00057500 | 2024-05-09 1:01PM EDT | 57.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 4 | 3,111 | 62.50% |
| LVS240517C00060000 | 2024-04-25 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,054 | 76.56% |
| LVS240517C00062500 | 2024-04-25 1:14PM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 78.13% |
| LVS240517C00065000 | 2024-05-08 2:48PM EDT | 65.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 42 | 126.56% |
| LVS240517C00070000 | 2024-04-18 10:55AM EDT | 70.00 | 0.40 | 0.00 | 0.21 | 0.00 | - | - | 1 | 148.83% |
| LVS240517C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 3 | 5 | 214.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00035000 | 2024-04-24 2:54PM EDT | 35.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 180.47% |
| LVS240517P00037500 | 2024-04-22 3:17PM EDT | 37.50 | 0.02 | 0.00 | 0.91 | 0.00 | - | 2 | 40 | 133.01% |
| LVS240517P00040000 | 2024-05-09 1:16PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 530 | 52.34% |
| LVS240517P00040500 | 2024-04-25 3:51PM EDT | 40.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 142 | 43.75% |
| LVS240517P00041000 | 2024-05-10 11:14AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 80 | 47.66% |
| LVS240517P00041500 | 2024-05-02 2:40PM EDT | 41.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 6 | 56 | 43.75% |
| LVS240517P00042000 | 2024-05-07 2:36PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 22 | 39.84% |
| LVS240517P00042500 | 2024-05-10 3:58PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 434 | 33.59% |
| LVS240517P00043000 | 2024-05-10 10:12AM EDT | 43.00 | 0.01 | 0.01 | 0.03 | -0.29 | -96.67% | 9 | 401 | 32.03% |
| LVS240517P00043500 | 2024-05-10 2:10PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 74 | 230 | 28.13% |
| LVS240517P00044000 | 2024-05-10 3:14PM EDT | 44.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 70 | 1,322 | 26.95% |
| LVS240517P00044500 | 2024-05-10 11:50AM EDT | 44.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 15 | 276 | 24.81% |
| LVS240517P00045000 | 2024-05-10 3:25PM EDT | 45.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 94 | 2,923 | 23.73% |
| LVS240517P00045500 | 2024-05-10 3:43PM EDT | 45.50 | 0.21 | 0.19 | 0.22 | +0.05 | +31.25% | 3 | 322 | 23.73% |
| LVS240517P00046000 | 2024-05-10 3:14PM EDT | 46.00 | 0.38 | 0.33 | 0.36 | +0.17 | +80.95% | 85 | 511 | 23.15% |
| LVS240517P00046500 | 2024-05-10 2:56PM EDT | 46.50 | 0.55 | 0.54 | 0.56 | +0.22 | +66.67% | 40 | 500 | 22.56% |
| LVS240517P00047000 | 2024-05-10 3:52PM EDT | 47.00 | 0.77 | 0.81 | 0.86 | +0.22 | +40.00% | 1,426 | 1,042 | 23.34% |
| LVS240517P00047500 | 2024-05-10 3:29PM EDT | 47.50 | 1.20 | 1.14 | 1.20 | +0.40 | +50.00% | 46 | 718 | 23.15% |
| LVS240517P00048000 | 2024-05-10 2:53PM EDT | 48.00 | 1.53 | 1.33 | 1.64 | +0.48 | +45.71% | 1 | 65 | 25.78% |
| LVS240517P00048500 | 2024-05-06 12:41PM EDT | 48.50 | 1.49 | 1.79 | 2.17 | 0.00 | - | 2 | 2 | 32.62% |
| LVS240517P00049500 | 2024-05-08 1:02PM EDT | 49.50 | 3.05 | 2.74 | 3.70 | 0.00 | - | 4 | 21 | 70.02% |
| LVS240517P00050000 | 2024-05-09 3:35PM EDT | 50.00 | 2.98 | 3.30 | 3.55 | +0.19 | +6.81% | 2 | 1,570 | 36.91% |
| LVS240517P00051000 | 2024-05-02 3:14PM EDT | 51.00 | 4.45 | 4.30 | 6.55 | 0.00 | - | 90 | 0 | 97.07% |
| LVS240517P00052000 | 2024-05-07 2:22PM EDT | 52.00 | 5.10 | 5.25 | 5.80 | 0.00 | - | 8 | 0 | 72.85% |
| LVS240517P00052500 | 2024-05-10 3:33PM EDT | 52.50 | 5.95 | 3.95 | 6.05 | +0.75 | +14.42% | 205 | 126 | 54.88% |
| LVS240517P00055000 | 2024-05-10 2:52PM EDT | 55.00 | 8.50 | 8.35 | 8.85 | +0.70 | +8.97% | 70 | 142 | 77.54% |
| LVS240517P00056000 | 2024-05-06 3:17PM EDT | 56.00 | 9.15 | 9.30 | 11.10 | 0.00 | - | - | 0 | 130.96% |
| LVS240517P00057500 | 2024-05-10 3:01PM EDT | 57.50 | 11.05 | 10.75 | 11.15 | +0.75 | +7.28% | 170 | 126 | 99.22% |
| LVS240517P00060000 | 2024-05-08 3:10PM EDT | 60.00 | 13.45 | 13.35 | 13.55 | 0.00 | - | 69 | 14 | 98.83% |
| LVS240517P00070000 | 2024-04-17 3:59PM EDT | 70.00 | 19.80 | 22.35 | 24.25 | 0.00 | - | - | 0 | 225.29% |
© 2024 Yahoo. All rights reserved.