Singapore markets open in 3 hours 3 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,819.58 -2,363.00 (-3.93%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 15.20 | 13.25 | 15.80 | -0.55 | -3.49% | 1 | 8 | 444.92% |
| LVS240503C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 10.60 | 7.55 | 11.70 | 0.00 | - | - | 3 | 150.78% |
| LVS240503C00039000 | 2024-04-25 10:49AM EDT | 39.00 | 6.95 | 3.50 | 7.55 | 0.00 | - | - | 2 | 280.08% |
| LVS240503C00040000 | 2024-04-22 11:33AM EDT | 40.00 | 6.70 | 2.93 | 4.70 | 0.00 | - | - | 14 | 91.41% |
| LVS240503C00042500 | 2024-05-01 1:03PM EDT | 42.50 | 2.25 | 1.00 | 2.42 | -1.34 | -37.33% | 6 | 0 | 70.90% |
| LVS240503C00043000 | 2024-04-30 2:50PM EDT | 43.00 | 2.10 | 1.40 | 1.98 | +0.30 | +16.67% | 3 | 25 | 65.23% |
| LVS240503C00043500 | 2024-05-01 1:03PM EDT | 43.50 | 1.33 | 0.98 | 2.09 | -0.79 | -37.26% | 1 | 3 | 58.01% |
| LVS240503C00044000 | 2024-05-01 12:02PM EDT | 44.00 | 1.10 | 0.74 | 0.81 | +0.26 | +30.95% | 20 | 168 | 30.86% |
| LVS240503C00044500 | 2024-05-01 3:58PM EDT | 44.50 | 0.45 | 0.44 | 0.47 | -0.15 | -25.00% | 131 | 186 | 27.93% |
| LVS240503C00045000 | 2024-05-01 3:57PM EDT | 45.00 | 0.22 | 0.23 | 0.26 | -0.15 | -40.54% | 315 | 477 | 28.03% |
| LVS240503C00045500 | 2024-05-01 3:47PM EDT | 45.50 | 0.15 | 0.10 | 0.14 | -0.09 | -37.50% | 524 | 402 | 29.10% |
| LVS240503C00046000 | 2024-05-01 3:59PM EDT | 46.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 947 | 1,739 | 29.88% |
| LVS240503C00046500 | 2024-05-01 3:06PM EDT | 46.50 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 324 | 986 | 32.03% |
| LVS240503C00047000 | 2024-05-01 12:52PM EDT | 47.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 67 | 1,279 | 32.81% |
| LVS240503C00047500 | 2024-05-01 12:54PM EDT | 47.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 201 | 1,877 | 43.75% |
| LVS240503C00048000 | 2024-05-01 3:47PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 462 | 39.06% |
| LVS240503C00048500 | 2024-05-01 10:49AM EDT | 48.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 16 | 290 | 43.75% |
| LVS240503C00049000 | 2024-05-01 9:39AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 1,028 | 55.08% |
| LVS240503C00049500 | 2024-05-01 3:21PM EDT | 49.50 | 0.01 | 0.01 | 0.90 | -0.04 | -80.00% | 2 | 59 | 120.51% |
| LVS240503C00050000 | 2024-05-01 11:11AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 4 | 672 | 83.98% |
| LVS240503C00051000 | 2024-05-01 9:33AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 1 | 135 | 73.44% |
| LVS240503C00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 206 | 184 | 139.65% |
| LVS240503C00053000 | 2024-04-23 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 215 | 90.63% |
| LVS240503C00054000 | 2024-04-23 12:15PM EDT | 54.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 3 | 224 | 197.46% |
| LVS240503C00055000 | 2024-04-29 1:09PM EDT | 55.00 | 0.01 | 0.00 | 1.07 | 0.00 | - | 2 | 131 | 199.41% |
| LVS240503C00056000 | 2024-04-29 11:00AM EDT | 56.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 1 | 43 | 202.54% |
| LVS240503C00057000 | 2024-05-01 12:22PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 22 | 100.00% |
| LVS240503C00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 93 | 121.88% |
| LVS240503C00059000 | 2024-04-03 10:38AM EDT | 59.00 | 0.40 | 0.00 | 0.49 | 0.00 | - | 5 | 9 | 200.59% |
| LVS240503C00060000 | 2024-04-22 9:48AM EDT | 60.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 1 | 12 | 208.59% |
| LVS240503C00061000 | 2024-04-02 3:48PM EDT | 61.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 202.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00030000 | 2024-03-28 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 192.19% |
| LVS240503P00039000 | 2024-04-18 12:51PM EDT | 39.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | - | 6 | 89.06% |
| LVS240503P00041000 | 2024-04-24 2:13PM EDT | 41.00 | 0.03 | 0.00 | 1.91 | 0.00 | - | 10 | 29 | 149.22% |
| LVS240503P00042000 | 2024-05-01 9:42AM EDT | 42.00 | 0.02 | 0.00 | 1.26 | -0.04 | -66.67% | 120 | 215 | 101.47% |
| LVS240503P00042500 | 2024-05-01 11:14AM EDT | 42.50 | 0.03 | 0.00 | 1.27 | -0.08 | -72.73% | 6 | 60 | 90.82% |
| LVS240503P00043000 | 2024-05-01 3:59PM EDT | 43.00 | 0.07 | 0.02 | 0.07 | -0.12 | -63.16% | 108 | 244 | 32.03% |
| LVS240503P00043500 | 2024-05-01 3:35PM EDT | 43.50 | 0.04 | 0.08 | 0.10 | -0.25 | -86.21% | 103 | 307 | 27.34% |
| LVS240503P00044000 | 2024-05-01 3:59PM EDT | 44.00 | 0.19 | 0.19 | 0.22 | -0.26 | -57.78% | 7,846 | 12,019 | 27.34% |
| LVS240503P00044500 | 2024-05-01 3:59PM EDT | 44.50 | 0.39 | 0.37 | 0.39 | -0.28 | -41.79% | 5,897 | 11,664 | 25.39% |
| LVS240503P00045000 | 2024-05-01 3:57PM EDT | 45.00 | 0.68 | 0.66 | 0.68 | -0.30 | -30.61% | 603 | 1,016 | 25.29% |
| LVS240503P00045500 | 2024-05-01 3:58PM EDT | 45.50 | 1.05 | 1.00 | 1.08 | -0.21 | -16.67% | 301 | 357 | 27.34% |
| LVS240503P00046000 | 2024-05-01 2:22PM EDT | 46.00 | 1.37 | 1.24 | 1.89 | +0.04 | +3.01% | 6 | 983 | 60.74% |
| LVS240503P00046500 | 2024-05-01 2:24PM EDT | 46.50 | 1.73 | 1.68 | 2.24 | +0.26 | +17.69% | 6 | 255 | 58.20% |
| LVS240503P00047000 | 2024-05-01 10:07AM EDT | 47.00 | 1.86 | 1.76 | 4.00 | -0.63 | -25.30% | 3 | 215 | 78.32% |
| LVS240503P00047500 | 2024-04-29 1:06PM EDT | 47.50 | 1.85 | 1.44 | 4.05 | 0.00 | - | 2 | 70 | 136.52% |
| LVS240503P00048000 | 2024-04-26 12:33PM EDT | 48.00 | 2.65 | 1.83 | 3.60 | 0.00 | - | 4 | 23 | 66.02% |
| LVS240503P00048500 | 2024-04-30 10:55AM EDT | 48.50 | 3.45 | 2.26 | 5.50 | 0.00 | - | 3 | 0 | 186.33% |
| LVS240503P00049000 | 2024-04-23 2:36PM EDT | 49.00 | 2.88 | 2.74 | 6.00 | 0.00 | - | 1 | 37 | 195.61% |
| LVS240503P00049500 | 2024-04-18 3:30PM EDT | 49.50 | 4.60 | 3.00 | 6.95 | +0.65 | +16.46% | 6 | 3 | 55.47% |
| LVS240503P00050000 | 2024-05-01 3:37PM EDT | 50.00 | 5.55 | 4.15 | 7.55 | +1.05 | +23.33% | 43 | 63 | 121.09% |
| LVS240503P00051000 | 2024-04-24 2:21PM EDT | 51.00 | 5.60 | 4.40 | 7.65 | 0.00 | - | 80 | 30 | 204.10% |
| LVS240503P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 6.61 | 5.65 | 8.45 | 0.00 | - | 12 | 0 | 203.32% |
| LVS240503P00053000 | 2024-05-01 3:37PM EDT | 53.00 | 8.35 | 7.30 | 9.30 | +4.72 | +130.03% | 18 | 9 | 204.40% |
| LVS240503P00055000 | 2024-05-01 3:37PM EDT | 55.00 | 10.20 | 9.50 | 11.40 | +4.99 | +95.78% | 13 | 5 | 239.45% |
| LVS240503P00060000 | 2024-04-18 9:32AM EDT | 60.00 | 13.00 | 14.35 | 16.60 | 0.00 | - | - | 0 | 134.38% |
| LVS240503P00062000 | 2024-04-26 9:32AM EDT | 62.00 | 16.80 | 16.10 | 19.05 | 0.00 | - | 7 | 0 | 196.48% |
© 2024 Yahoo. All rights reserved.