Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240419C00035000 | 2024-04-09 10:10AM EDT | 35.00 | 16.96 | 15.10 | 15.50 | 0.00 | - | 17 | 22 | 189.06% |
LVS240419C00040000 | 2024-04-09 11:50AM EDT | 40.00 | 12.20 | 10.00 | 10.50 | 0.00 | - | 60 | 21 | 176.17% |
LVS240419C00042500 | 2024-03-15 2:24PM EDT | 42.50 | 9.10 | 6.60 | 9.90 | 0.00 | - | - | 1 | 169.53% |
LVS240419C00044000 | 2024-03-22 9:48AM EDT | 44.00 | 6.65 | 5.80 | 6.50 | 0.00 | - | 1 | 1 | 116.41% |
LVS240419C00045000 | 2024-04-17 2:27PM EDT | 45.00 | 5.30 | 5.00 | 5.55 | -0.95 | -15.20% | 9 | 1,434 | 60.16% |
LVS240419C00046000 | 2024-04-12 2:05PM EDT | 46.00 | 4.62 | 3.30 | 4.65 | 0.00 | - | 4 | 4 | 101.37% |
LVS240419C00046500 | 2024-03-21 10:06AM EDT | 46.50 | 5.45 | 3.85 | 4.75 | 0.00 | - | - | 4 | 105.66% |
LVS240419C00047000 | 2024-04-15 9:36AM EDT | 47.00 | 4.45 | 3.30 | 3.55 | 0.00 | - | 51 | 62 | 63.67% |
LVS240419C00047500 | 2024-04-16 12:41PM EDT | 47.50 | 3.10 | 2.84 | 3.10 | 0.00 | - | 30 | 300 | 60.74% |
LVS240419C00048000 | 2024-04-17 10:56AM EDT | 48.00 | 2.53 | 2.53 | 2.74 | -0.70 | -21.67% | 45 | 24 | 66.41% |
LVS240419C00048500 | 2024-04-17 2:49PM EDT | 48.50 | 2.31 | 2.22 | 2.35 | -0.10 | -4.15% | 35 | 19 | 67.77% |
LVS240419C00049000 | 2024-04-17 3:02PM EDT | 49.00 | 1.89 | 1.89 | 1.92 | +0.20 | +11.83% | 172 | 33 | 65.33% |
LVS240419C00049500 | 2024-04-17 3:03PM EDT | 49.50 | 1.62 | 1.56 | 1.61 | -0.06 | -3.57% | 140 | 178 | 64.84% |
LVS240419C00050000 | 2024-04-17 3:02PM EDT | 50.00 | 1.29 | 1.31 | 1.34 | -0.15 | -10.42% | 2,636 | 3,954 | 65.82% |
LVS240419C00051000 | 2024-04-17 3:01PM EDT | 51.00 | 0.83 | 0.87 | 0.88 | -0.09 | -9.78% | 2,360 | 2,146 | 66.21% |
LVS240419C00052000 | 2024-04-17 3:01PM EDT | 52.00 | 0.51 | 0.52 | 0.54 | -0.05 | -8.93% | 2,294 | 2,764 | 65.23% |
LVS240419C00052500 | 2024-04-17 2:54PM EDT | 52.50 | 0.42 | 0.38 | 0.41 | +0.02 | +5.00% | 2,827 | 4,427 | 64.45% |
LVS240419C00053000 | 2024-04-17 3:01PM EDT | 53.00 | 0.28 | 0.28 | 0.31 | -0.02 | -6.67% | 3,852 | 3,339 | 64.26% |
LVS240419C00054000 | 2024-04-17 2:58PM EDT | 54.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1,875 | 1,090 | 63.87% |
LVS240419C00055000 | 2024-04-17 3:02PM EDT | 55.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 864 | 9,643 | 63.28% |
LVS240419C00056000 | 2024-04-17 2:41PM EDT | 56.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 172 | 393 | 66.41% |
LVS240419C00057000 | 2024-04-17 9:30AM EDT | 57.00 | 0.11 | 0.01 | 0.09 | 0.00 | - | 9 | 557 | 76.17% |
LVS240419C00057500 | 2024-04-17 2:26PM EDT | 57.50 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 818 | 11,671 | 77.34% |
LVS240419C00058000 | 2024-04-17 2:53PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 58 | 105 | 70.31% |
LVS240419C00059000 | 2024-04-15 3:18PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 96 | 68.75% |
LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,297 | 75.00% |
LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 76 | 164.45% |
LVS240419C00062500 | 2024-04-05 12:20PM EDT | 62.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 8 | 1,434 | 162.11% |
LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 117 | 137.50% |
LVS240419C00070000 | 2024-03-28 3:11PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 148 | 150.00% |
LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 153.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240419P00030000 | 2024-01-31 1:51PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
LVS240419P00035000 | 2024-03-27 12:01PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 156.25% |
LVS240419P00040000 | 2024-04-16 3:43PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 844 | 115.63% |
LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 93.75% |
LVS240419P00042000 | 2024-04-15 3:17PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 236 | 82.81% |
LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 43 | 78.13% |
LVS240419P00043000 | 2024-03-25 9:30AM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 147.66% |
LVS240419P00044000 | 2024-04-16 11:08AM EDT | 44.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 1 | 109 | 115.63% |
LVS240419P00045000 | 2024-04-17 2:59PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 258 | 1,720 | 61.72% |
LVS240419P00046000 | 2024-04-17 2:57PM EDT | 46.00 | 0.05 | 0.04 | 0.07 | -0.04 | -36.36% | 336 | 755 | 59.38% |
LVS240419P00046500 | 2024-04-17 2:21PM EDT | 46.50 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 53 | 88 | 59.77% |
LVS240419P00047000 | 2024-04-17 2:57PM EDT | 47.00 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 433 | 277 | 58.98% |
LVS240419P00047500 | 2024-04-17 3:02PM EDT | 47.50 | 0.21 | 0.21 | 0.22 | 0.00 | - | 1,973 | 1,907 | 60.74% |
LVS240419P00048000 | 2024-04-17 3:00PM EDT | 48.00 | 0.31 | 0.29 | 0.32 | +0.05 | +19.23% | 183 | 1,239 | 60.64% |
LVS240419P00048500 | 2024-04-17 2:35PM EDT | 48.50 | 0.45 | 0.41 | 0.44 | +0.10 | +28.57% | 478 | 470 | 60.74% |
LVS240419P00049000 | 2024-04-17 2:45PM EDT | 49.00 | 0.56 | 0.56 | 0.59 | +0.10 | +21.74% | 1,789 | 1,892 | 60.74% |
LVS240419P00049500 | 2024-04-17 2:57PM EDT | 49.50 | 0.77 | 0.76 | 0.79 | +0.07 | +10.00% | 2,073 | 1,074 | 61.62% |
LVS240419P00050000 | 2024-04-17 3:04PM EDT | 50.00 | 0.98 | 0.99 | 1.00 | +0.10 | +11.36% | 4,498 | 11,948 | 61.72% |
LVS240419P00051000 | 2024-04-17 2:44PM EDT | 51.00 | 1.40 | 1.51 | 1.55 | +0.03 | +2.19% | 977 | 545 | 61.13% |
LVS240419P00052000 | 2024-04-17 3:01PM EDT | 52.00 | 2.25 | 2.14 | 2.22 | +0.26 | +13.07% | 2,104 | 1,431 | 59.18% |
LVS240419P00052500 | 2024-04-17 2:49PM EDT | 52.50 | 2.48 | 2.51 | 2.60 | +0.26 | +11.71% | 94 | 1,855 | 58.20% |
LVS240419P00053000 | 2024-04-17 2:24PM EDT | 53.00 | 3.02 | 2.90 | 3.25 | -0.35 | -10.39% | 12 | 1,119 | 67.09% |
LVS240419P00054000 | 2024-04-12 12:19PM EDT | 54.00 | 3.45 | 3.40 | 3.85 | 0.00 | - | 2 | 469 | 57.62% |
LVS240419P00055000 | 2024-04-17 1:58PM EDT | 55.00 | 4.85 | 4.45 | 4.85 | +0.25 | +5.43% | 1 | 1,441 | 68.36% |
LVS240419P00057500 | 2024-04-09 11:07AM EDT | 57.50 | 5.55 | 7.15 | 7.45 | 0.00 | - | 5 | 279 | 82.03% |
LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 7.50 | 7.90 | 0.00 | - | 3 | 0 | 106.06% |
LVS240419P00060000 | 2024-04-17 10:16AM EDT | 60.00 | 9.54 | 9.55 | 9.95 | +1.29 | +15.64% | 30 | 30 | 75.00% |
LVS240419P00065000 | 2024-02-23 4:49PM EDT | 65.00 | 10.20 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 198.83% |