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 | 7.55 | 7.95 | 0.00 | - | - | 7 | 192.97% |
LVS240328C00044500 | 2024-03-15 10:40AM EDT | 44.50 | 7.45 | 7.00 | 7.45 | 0.00 | - | - | 8 | 182.03% |
LVS240328C00045000 | 2024-03-26 3:19PM EDT | 45.00 | 7.00 | 6.75 | 6.90 | +1.10 | +18.64% | 2 | 5 | 150.78% |
LVS240328C00047000 | 2024-03-06 11:13AM EDT | 47.00 | 4.50 | 4.60 | 5.00 | 0.00 | - | 2 | 0 | 140.63% |
LVS240328C00047500 | 2024-03-20 9:48AM EDT | 47.50 | 3.25 | 3.95 | 4.55 | 0.00 | - | - | 2 | 139.84% |
LVS240328C00048000 | 2024-03-27 2:56PM EDT | 48.00 | 3.26 | 3.70 | 3.90 | 0.00 | - | 1 | 4 | 91.41% |
LVS240328C00048500 | 2024-03-14 11:07AM EDT | 48.50 | 3.65 | 3.05 | 3.40 | 0.00 | - | 5 | 5 | 82.03% |
LVS240328C00049000 | 2024-03-27 9:35AM EDT | 49.00 | 2.17 | 2.62 | 2.95 | 0.00 | - | 10 | 95 | 83.98% |
LVS240328C00049500 | 2024-03-22 3:58PM EDT | 49.50 | 1.03 | 2.22 | 2.50 | 0.00 | - | 8 | 8 | 82.03% |
LVS240328C00050000 | 2024-03-28 12:57PM EDT | 50.00 | 1.60 | 1.79 | 1.88 | +0.31 | +24.03% | 218 | 413 | 46.09% |
LVS240328C00051000 | 2024-03-28 2:06PM EDT | 51.00 | 0.87 | 0.78 | 0.89 | +0.32 | +58.18% | 117 | 462 | 27.34% |
LVS240328C00052000 | 2024-03-28 1:51PM EDT | 52.00 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 165 | 1,394 | 9.18% |
LVS240328C00053000 | 2024-03-28 10:59AM EDT | 53.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 235 | 2,924 | 27.34% |
LVS240328C00054000 | 2024-03-28 12:11PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 209 | 48.44% |
LVS240328C00055000 | 2024-03-28 10:59AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 64 | 50.00% |
LVS240328C00056000 | 2024-03-27 11:35AM EDT | 56.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 195 | 174 | 108.98% |
LVS240328C00057000 | 2024-03-18 10:49AM EDT | 57.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 1 | 70 | 104.69% |
LVS240328C00058000 | 2024-03-15 3:54PM EDT | 58.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 2 | 48 | 174.61% |
LVS240328C00059000 | 2024-03-28 11:54AM EDT | 59.00 | 0.01 | 0.00 | 0.53 | -0.09 | -90.00% | 2 | 15 | 192.97% |
LVS240328C00060000 | 2024-03-15 10:53AM EDT | 60.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 1,047 | 209.38% |
LVS240328C00061000 | 2024-03-11 9:33AM EDT | 61.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 179.69% |
LVS240328C00062000 | 2024-02-12 3:43PM EDT | 62.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | - | 4 | 267.97% |
LVS240328C00065000 | 2024-02-16 1:13PM EDT | 65.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 286.72% |
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 | 0.72 | 0.00 | - | 14 | 14 | 367.97% |
LVS240328P00041000 | 2024-03-22 3:34PM EDT | 41.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 1 | 1 | 340.63% |
LVS240328P00042000 | 2024-03-07 11:50AM EDT | 42.00 | 0.08 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 320.31% |
LVS240328P00044000 | 2024-03-06 11:06AM EDT | 44.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 263.28% |
LVS240328P00045000 | 2024-03-20 11:23AM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 26 | 236.33% |
LVS240328P00045500 | 2024-03-26 11:16AM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 109.38% |
LVS240328P00046000 | 2024-03-26 11:56AM EDT | 46.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 250 | 360 | 151.17% |
LVS240328P00046500 | 2024-03-25 2:26PM EDT | 46.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 21 | 22 | 140.23% |
LVS240328P00047000 | 2024-03-26 11:16AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 78.13% |
LVS240328P00047500 | 2024-03-27 10:39AM EDT | 47.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 95.31% |
LVS240328P00048000 | 2024-03-27 10:40AM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 155.66% |
LVS240328P00048500 | 2024-03-28 10:59AM EDT | 48.50 | 0.25 | 0.00 | 0.25 | +0.23 | +1,150.00% | 2 | 123 | 99.61% |
LVS240328P00049000 | 2024-03-28 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 751 | 53.13% |
LVS240328P00049500 | 2024-03-28 11:54AM EDT | 49.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 183 | 53.91% |
LVS240328P00050000 | 2024-03-28 11:05AM EDT | 50.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 12 | 261 | 54.30% |
LVS240328P00051000 | 2024-03-28 11:57AM EDT | 51.00 | 0.02 | 0.00 | 0.16 | -0.12 | -85.71% | 7 | 232 | 43.36% |
LVS240328P00052000 | 2024-03-28 1:23PM EDT | 52.00 | 0.39 | 0.19 | 0.23 | -0.43 | -52.44% | 114 | 733 | 12.89% |
LVS240328P00053000 | 2024-03-27 10:12AM EDT | 53.00 | 1.08 | 1.10 | 1.24 | -0.89 | -45.18% | 19 | 166 | 40.23% |
LVS240328P00054000 | 2024-03-26 2:34PM EDT | 54.00 | 3.30 | 2.07 | 2.45 | 0.00 | - | 18 | 20 | 65.63% |
LVS240328P00055000 | 2024-03-26 2:43PM EDT | 55.00 | 4.25 | 2.96 | 3.25 | 0.00 | - | 82 | 25 | 83.59% |
LVS240328P00057000 | 2024-03-14 10:40AM EDT | 57.00 | 5.20 | 5.05 | 5.60 | 0.00 | - | 1 | 0 | 137.11% |
LVS240328P00062000 | 2024-03-21 9:42AM EDT | 62.00 | 10.90 | 10.05 | 10.35 | 0.00 | - | - | 0 | 171.88% |