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
64,188.75 +892.00 (+1.41%) CMC Crypto 200
1,380.62 +68.00 (+5.18%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM 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 | 10.45 | 10.75 | -5.62 | -33.14% | 5 | 22 | 237.50% |
| LVS240419C00040000 | 2024-04-18 12:33PM EDT | 40.00 | 6.05 | 4.95 | 5.80 | 0.00 | - | 6 | 21 | 200.39% |
| LVS240419C00042500 | 2024-04-18 10:58AM EDT | 42.50 | 4.35 | 2.80 | 3.25 | 0.00 | - | 3 | 3 | 118.75% |
| LVS240419C00044000 | 2024-04-19 2:49PM EDT | 44.00 | 1.61 | 1.44 | 1.58 | -0.03 | -1.83% | 12 | 22 | 35.94% |
| LVS240419C00045000 | 2024-04-19 2:49PM EDT | 45.00 | 0.62 | 0.51 | 0.67 | -0.22 | -26.19% | 55 | 1,472 | 32.03% |
| LVS240419C00046000 | 2024-04-19 2:26PM EDT | 46.00 | 0.03 | 0.00 | 0.03 | -0.29 | -90.62% | 520 | 804 | 16.80% |
| LVS240419C00046500 | 2024-04-19 2:49PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,790 | 3,348 | 22.66% |
| LVS240419C00047000 | 2024-04-19 11:41AM EDT | 47.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 236 | 411 | 32.03% |
| LVS240419C00047500 | 2024-04-19 2:49PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | -0.01 | -33.33% | 337 | 725 | 50.00% |
| LVS240419C00048000 | 2024-04-19 9:55AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 270 | 1,233 | 50.00% |
| LVS240419C00048500 | 2024-04-19 12:46PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 88 | 53.13% |
| LVS240419C00049000 | 2024-04-19 11:23AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 174 | 65.63% |
| LVS240419C00049500 | 2024-04-18 2:35PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 212 | 65.63% |
| LVS240419C00050000 | 2024-04-19 11:35AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,563 | 75.00% |
| LVS240419C00051000 | 2024-04-19 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 4,473 | 87.50% |
| LVS240419C00052000 | 2024-04-19 2:30PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,869 | 100.00% |
| LVS240419C00052500 | 2024-04-19 1:50PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 7,180 | 106.25% |
| LVS240419C00053000 | 2024-04-19 1:46PM EDT | 53.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 268 | 4,867 | 112.50% |
| LVS240419C00054000 | 2024-04-19 1:45PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,942 | 125.00% |
| LVS240419C00055000 | 2024-04-19 11:56AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 9,948 | 137.50% |
| LVS240419C00056000 | 2024-04-19 2:33PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,437 | 150.00% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 584 | 162.50% |
| 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 | 212.50% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,298 | 193.75% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 76 | 243.75% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,438 | 259.38% |
| 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 | 328.13% |
| 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 | 312.50% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 295.31% |
| LVS240419P00040000 | 2024-04-18 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 884 | 100.00% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 136.72% |
| LVS240419P00042000 | 2024-04-18 12:34PM EDT | 42.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 236 | 84.38% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 30 | 43 | 119.92% |
| LVS240419P00043000 | 2024-04-19 10:01AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,383 | 50.00% |
| LVS240419P00044000 | 2024-04-19 10:11AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 100 | 1,898 | 35.94% |
| LVS240419P00045000 | 2024-04-19 1:43PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 16,109 | 17,573 | 15.63% |
| LVS240419P00046000 | 2024-04-19 2:42PM EDT | 46.00 | 0.37 | 0.27 | 0.53 | -0.01 | -2.63% | 683 | 1,338 | 27.34% |
| LVS240419P00046500 | 2024-04-19 2:36PM EDT | 46.50 | 0.77 | 0.88 | 1.02 | +0.13 | +20.31% | 209 | 1,057 | 40.63% |
| LVS240419P00047000 | 2024-04-19 2:41PM EDT | 47.00 | 1.32 | 1.43 | 1.67 | +0.27 | +25.71% | 782 | 1,583 | 59.18% |
| LVS240419P00047500 | 2024-04-19 2:47PM EDT | 47.50 | 1.90 | 1.88 | 2.03 | +0.42 | +28.38% | 136 | 3,590 | 67.97% |
| LVS240419P00048000 | 2024-04-19 2:53PM EDT | 48.00 | 2.45 | 2.45 | 2.52 | +0.37 | +17.79% | 90 | 1,167 | 68.75% |
| LVS240419P00048500 | 2024-04-19 2:51PM EDT | 48.50 | 3.05 | 2.95 | 3.00 | +0.29 | +10.51% | 57 | 690 | 75.00% |
| LVS240419P00049000 | 2024-04-19 2:32PM EDT | 49.00 | 3.30 | 3.35 | 3.55 | +0.29 | +9.63% | 63 | 1,846 | 73.44% |
| LVS240419P00049500 | 2024-04-19 11:47AM EDT | 49.50 | 3.22 | 3.90 | 4.10 | -0.28 | -8.00% | 12 | 1,743 | 103.13% |
| LVS240419P00050000 | 2024-04-19 2:52PM EDT | 50.00 | 4.50 | 4.40 | 4.55 | +0.43 | +10.57% | 276 | 10,749 | 103.13% |
| LVS240419P00051000 | 2024-04-19 10:05AM EDT | 51.00 | 5.19 | 5.35 | 5.55 | -0.02 | -0.38% | 21 | 675 | 104.69% |
| LVS240419P00052000 | 2024-04-19 10:45AM EDT | 52.00 | 5.75 | 6.35 | 6.55 | -0.47 | -7.56% | 9 | 349 | 120.31% |
| LVS240419P00052500 | 2024-04-18 3:07PM EDT | 52.50 | 6.85 | 6.15 | 7.55 | 0.00 | - | 821 | 107 | 277.34% |
| LVS240419P00053000 | 2024-04-19 2:49PM EDT | 53.00 | 7.50 | 7.40 | 7.65 | -0.48 | -6.02% | 24 | 356 | 175.78% |
| LVS240419P00054000 | 2024-04-18 3:07PM EDT | 54.00 | 8.95 | 8.40 | 8.55 | 0.00 | - | 181 | 142 | 168.75% |
| LVS240419P00055000 | 2024-04-18 3:07PM EDT | 55.00 | 9.35 | 9.40 | 10.00 | 0.00 | - | 610 | 122 | 262.50% |
| LVS240419P00057500 | 2024-04-19 9:49AM EDT | 57.50 | 11.05 | 11.85 | 12.00 | -0.60 | -5.15% | 1 | 50 | 234.38% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 12.35 | 12.55 | 0.00 | - | 3 | 0 | 200.00% |
| LVS240419P00060000 | 2024-04-18 12:02PM EDT | 60.00 | 13.50 | 14.20 | 15.40 | 0.00 | - | 1 | 0 | 374.22% |
| 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.