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
64,204.89 +447.48 (+0.70%) CMC Crypto 200
1,334.09 +21.47 (+1.59%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 9.75 | 11.00 | -5.62 | -33.14% | 5 | 22 | 429.69% |
| LVS240419C00040000 | 2024-04-18 12:33PM EDT | 40.00 | 6.05 | 5.10 | 6.75 | 0.00 | - | 6 | 21 | 246.48% |
| LVS240419C00042500 | 2024-04-18 10:58AM EDT | 42.50 | 4.35 | 2.24 | 4.00 | 0.00 | - | 3 | 3 | 111.72% |
| LVS240419C00044000 | 2024-04-19 2:49PM EDT | 44.00 | 1.61 | 0.62 | 1.97 | -0.03 | -1.83% | 12 | 22 | 116.41% |
| LVS240419C00045000 | 2024-04-19 3:33PM EDT | 45.00 | 0.63 | 0.34 | 0.59 | -0.21 | -25.00% | 66 | 1,472 | 32.42% |
| LVS240419C00046000 | 2024-04-19 2:26PM EDT | 46.00 | 0.03 | 0.00 | 0.01 | -0.29 | -90.62% | 520 | 804 | 14.84% |
| LVS240419C00046500 | 2024-04-19 2:56PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,800 | 3,348 | 25.00% |
| LVS240419C00047000 | 2024-04-19 3:50PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 239 | 411 | 34.38% |
| LVS240419C00047500 | 2024-04-19 2:49PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 337 | 725 | 52.34% |
| LVS240419C00048000 | 2024-04-19 9:55AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 270 | 1,233 | 51.56% |
| LVS240419C00048500 | 2024-04-19 3:58PM EDT | 48.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 21 | 88 | 53.13% |
| LVS240419C00049000 | 2024-04-19 11:23AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 174 | 67.19% |
| LVS240419C00049500 | 2024-04-18 2:35PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 212 | 68.75% |
| 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 3:52PM EDT | 51.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 71 | 4,473 | 87.50% |
| LVS240419C00052000 | 2024-04-19 2:30PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,869 | 100.00% |
| LVS240419C00052500 | 2024-04-19 1:50PM EDT | 52.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 7,180 | 106.25% |
| LVS240419C00053000 | 2024-04-19 1:46PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 4,867 | 112.50% |
| LVS240419C00054000 | 2024-04-19 3:06PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,942 | 125.00% |
| LVS240419C00055000 | 2024-04-19 2:57PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 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 | 168.75% |
| LVS240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 163 | 175.00% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 116 | 206.25% |
| 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 | 0.03 | 0.00 | - | 6 | 76 | 231.25% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,438 | 262.50% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 243.75% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 148 | 331.25% |
| 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 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 6 | 17 | 312.50% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 292.97% |
| LVS240419P00040000 | 2024-04-18 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 104 | 884 | 96.88% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 134.38% |
| LVS240419P00042000 | 2024-04-18 12:34PM EDT | 42.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 236 | 107.81% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 43 | 65.63% |
| LVS240419P00043000 | 2024-04-19 10:01AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,383 | 53.13% |
| LVS240419P00044000 | 2024-04-19 10:11AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 100 | 1,898 | 33.59% |
| LVS240419P00045000 | 2024-04-19 3:00PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 16,129 | 17,573 | 13.28% |
| LVS240419P00046000 | 2024-04-19 3:59PM EDT | 46.00 | 0.45 | 0.12 | 0.71 | +0.07 | +18.42% | 843 | 1,338 | 39.84% |
| LVS240419P00046500 | 2024-04-19 3:57PM EDT | 46.50 | 1.00 | 0.82 | 1.28 | +0.36 | +56.25% | 268 | 1,057 | 65.43% |
| LVS240419P00047000 | 2024-04-19 3:58PM EDT | 47.00 | 1.47 | 1.29 | 1.65 | +0.42 | +40.00% | 1,265 | 1,583 | 60.55% |
| LVS240419P00047500 | 2024-04-19 3:58PM EDT | 47.50 | 2.05 | 1.85 | 2.43 | +0.57 | +38.51% | 147 | 3,590 | 70.70% |
| LVS240419P00048000 | 2024-04-19 3:58PM EDT | 48.00 | 2.48 | 2.08 | 3.10 | +0.40 | +19.23% | 918 | 1,167 | 69.53% |
| LVS240419P00048500 | 2024-04-19 3:47PM EDT | 48.50 | 3.10 | 2.57 | 3.65 | +0.34 | +12.32% | 173 | 690 | 85.55% |
| LVS240419P00049000 | 2024-04-19 2:57PM EDT | 49.00 | 3.40 | 3.30 | 4.25 | +0.39 | +12.96% | 69 | 1,846 | 132.81% |
| LVS240419P00049500 | 2024-04-19 11:47AM EDT | 49.50 | 3.22 | 3.50 | 5.70 | -0.28 | -8.00% | 12 | 1,743 | 196.88% |
| LVS240419P00050000 | 2024-04-19 3:58PM EDT | 50.00 | 4.50 | 4.50 | 5.15 | +0.43 | +10.57% | 457 | 10,749 | 165.63% |
| LVS240419P00051000 | 2024-04-19 3:12PM EDT | 51.00 | 5.43 | 4.50 | 6.65 | +0.22 | +4.22% | 36 | 675 | 117.19% |
| LVS240419P00052000 | 2024-04-19 10:45AM EDT | 52.00 | 5.75 | 5.45 | 6.95 | -0.47 | -7.56% | 9 | 349 | 233.98% |
| LVS240419P00052500 | 2024-04-18 3:07PM EDT | 52.50 | 6.85 | 5.30 | 8.60 | 0.00 | - | 821 | 107 | 408.98% |
| LVS240419P00053000 | 2024-04-19 3:33PM EDT | 53.00 | 7.33 | 6.45 | 8.65 | -0.65 | -8.15% | 32 | 356 | 125.00% |
| LVS240419P00054000 | 2024-04-18 3:07PM EDT | 54.00 | 8.95 | 7.85 | 9.70 | 0.00 | - | 181 | 142 | 237.89% |
| LVS240419P00055000 | 2024-04-18 3:07PM EDT | 55.00 | 9.35 | 7.45 | 10.65 | 0.00 | - | 610 | 122 | 411.72% |
| LVS240419P00057500 | 2024-04-19 9:49AM EDT | 57.50 | 11.05 | 11.10 | 13.10 | -0.60 | -5.15% | 1 | 50 | 230.47% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 11.25 | 13.70 | 0.00 | - | 3 | 0 | 483.98% |
| LVS240419P00060000 | 2024-04-18 12:02PM EDT | 60.00 | 13.50 | 13.45 | 15.60 | 0.00 | - | 1 | 0 | 508.20% |
| 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.