Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,659.72 -1,705.39 (-2.73%) CMC Crypto 200
1,254.93 -103.07 (-7.59%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00030000 | 2024-05-02 10:07AM EDT | 30.00 | 15.25 | 16.40 | 16.65 | 0.00 | - | - | 0 | 442.19% |
| LVS240510C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 6.35 | 6.65 | 0.00 | - | 35 | 0 | 181.25% |
| LVS240510C00040500 | 2024-05-06 11:48AM EDT | 40.50 | 7.00 | 5.90 | 6.10 | 0.00 | - | 1 | 1 | 146.09% |
| LVS240510C00042000 | 2024-05-08 10:52AM EDT | 42.00 | 4.55 | 4.40 | 4.60 | 0.00 | - | - | 5 | 114.06% |
| LVS240510C00043000 | 2024-05-03 1:02PM EDT | 43.00 | 3.81 | 3.40 | 3.55 | 0.00 | - | 355 | 0 | 0.00% |
| LVS240510C00043500 | 2024-05-07 10:19AM EDT | 43.50 | 3.40 | 2.86 | 3.05 | 0.00 | - | 4 | 4 | 0.00% |
| LVS240510C00044000 | 2024-05-08 1:02PM EDT | 44.00 | 2.50 | 2.32 | 2.67 | 0.00 | - | 1 | 3 | 89.06% |
| LVS240510C00044500 | 2024-05-09 10:00AM EDT | 44.50 | 2.52 | 1.79 | 2.07 | 0.00 | - | 3 | 3 | 46.88% |
| LVS240510C00045000 | 2024-05-10 2:25PM EDT | 45.00 | 1.46 | 1.27 | 1.53 | -0.79 | -35.11% | 2 | 62 | 0.00% |
| LVS240510C00045500 | 2024-05-09 12:58PM EDT | 45.50 | 1.56 | 0.91 | 1.03 | -0.14 | -8.24% | 2 | 211 | 0.00% |
| LVS240510C00046000 | 2024-05-10 3:00PM EDT | 46.00 | 0.50 | 0.44 | 0.52 | -0.77 | -60.63% | 160 | 895 | 0.00% |
| LVS240510C00046500 | 2024-05-10 3:05PM EDT | 46.50 | 0.07 | 0.02 | 0.04 | -0.76 | -91.57% | 23 | 185 | 0.00% |
| LVS240510C00047000 | 2024-05-10 2:28PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | -0.33 | -94.29% | 1,100 | 1,132 | 16.80% |
| LVS240510C00047500 | 2024-05-10 1:42PM EDT | 47.50 | 0.04 | 0.00 | 0.04 | -0.11 | -73.33% | 93 | 483 | 31.25% |
| LVS240510C00048000 | 2024-05-10 3:04PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 262 | 468 | 35.94% |
| LVS240510C00048500 | 2024-05-10 12:59PM EDT | 48.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 197 | 49.22% |
| LVS240510C00049000 | 2024-05-10 12:38PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 179 | 51.56% |
| LVS240510C00049500 | 2024-05-07 11:03AM EDT | 49.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 50.00% |
| LVS240510C00050000 | 2024-05-09 3:53PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 217 | 75.00% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 71.88% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 22 | 6 | 125.00% |
| LVS240510C00053000 | 2024-05-08 12:53PM EDT | 53.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 5 | 31 | 160.16% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 215.63% |
| LVS240510C00055000 | 2024-05-09 10:43AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 125.00% |
| LVS240510C00056000 | 2024-05-03 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 42 | 182.81% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 1.01 | 0.00 | - | 1 | 32 | 325.78% |
| LVS240510C00058000 | 2024-05-08 12:53PM EDT | 58.00 | 0.16 | 0.00 | 1.01 | 0.00 | - | 5 | 11 | 344.53% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 1.02 | 0.00 | - | 2 | 12 | 364.06% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.62 | 0.00 | - | 1 | 4 | 335.94% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 391.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 1.02 | 0.00 | - | 2 | 2 | 447.66% |
| LVS240510P00038000 | 2024-05-08 10:39AM EDT | 38.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 347.27% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 3 | 49 | 230.86% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.53 | 0.00 | - | 8 | 215 | 217.97% |
| LVS240510P00041000 | 2024-05-10 11:14AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 75 | 112.50% |
| LVS240510P00041500 | 2024-05-03 10:51AM EDT | 41.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 233.59% |
| LVS240510P00042000 | 2024-05-08 2:06PM EDT | 42.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 6 | 51 | 155.08% |
| LVS240510P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.10 | 0.00 | 1.01 | 0.00 | - | - | 23 | 201.95% |
| LVS240510P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 3 | 65 | 185.55% |
| LVS240510P00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 16 | 88 | 101.56% |
| LVS240510P00044000 | 2024-05-10 11:21AM EDT | 44.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 7 | 1,894 | 85.55% |
| LVS240510P00044500 | 2024-05-09 2:16PM EDT | 44.50 | 0.01 | 0.00 | 0.57 | 0.00 | - | 2 | 773 | 104.30% |
| LVS240510P00045000 | 2024-05-10 3:04PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 113 | 42.97% |
| LVS240510P00045500 | 2024-05-10 12:38PM EDT | 45.50 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 4 | 281 | 42.58% |
| LVS240510P00046000 | 2024-05-10 3:08PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 43 | 537 | 19.92% |
| LVS240510P00046500 | 2024-05-10 3:10PM EDT | 46.50 | 0.09 | 0.04 | 0.07 | +0.01 | +12.50% | 68 | 1,674 | 9.77% |
| LVS240510P00047000 | 2024-05-10 3:12PM EDT | 47.00 | 0.56 | 0.48 | 0.55 | +0.40 | +250.00% | 104 | 526 | 27.74% |
| LVS240510P00047500 | 2024-05-10 2:56PM EDT | 47.50 | 0.99 | 0.97 | 1.08 | +0.54 | +120.00% | 24 | 140 | 46.88% |
| LVS240510P00048000 | 2024-05-10 12:44PM EDT | 48.00 | 1.50 | 1.47 | 1.59 | +0.62 | +70.45% | 30 | 30 | 51.95% |
| LVS240510P00048500 | 2024-05-07 9:37AM EDT | 48.50 | 1.89 | 1.91 | 2.13 | 0.00 | - | - | 1 | 61.72% |
| LVS240510P00049000 | 2024-05-07 10:19AM EDT | 49.00 | 2.17 | 2.41 | 2.67 | 0.00 | - | 4 | 0 | 77.34% |
| LVS240510P00049500 | 2024-05-09 11:52AM EDT | 49.50 | 2.24 | 2.92 | 3.20 | 0.00 | - | 3 | 3 | 92.97% |
| LVS240510P00050000 | 2024-05-10 2:03PM EDT | 50.00 | 3.40 | 3.45 | 3.70 | -0.55 | -13.92% | 20 | 10 | 107.03% |
| LVS240510P00051000 | 2024-05-08 3:06PM EDT | 51.00 | 4.45 | 4.40 | 4.70 | 0.00 | - | 19 | 7 | 121.48% |
| LVS240510P00052000 | 2024-05-08 3:21PM EDT | 52.00 | 5.35 | 5.35 | 5.65 | 0.00 | - | 2 | 1 | 122.66% |
| LVS240510P00053000 | 2024-05-08 3:21PM EDT | 53.00 | 6.45 | 6.45 | 6.60 | 0.00 | - | 2 | 1 | 150.00% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 6.65 | 7.30 | 0.00 | - | 10 | 13 | 0.00% |
| LVS240510P00055000 | 2024-05-08 3:22PM EDT | 55.00 | 8.37 | 8.45 | 8.60 | 0.00 | - | 3 | 2 | 182.81% |
| LVS240510P00056000 | 2024-05-07 2:22PM EDT | 56.00 | 9.10 | 9.35 | 9.65 | 0.00 | - | - | 0 | 185.94% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 563.09% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 12.35 | 12.65 | 0.00 | - | 2 | 0 | 228.13% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 268.75% |
| LVS240510P00063000 | 2024-05-08 3:22PM EDT | 63.00 | 16.45 | 16.40 | 16.60 | 0.00 | - | 2 | 1 | 278.13% |
| LVS240510P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 23.90 | 23.45 | 23.65 | 0.00 | - | - | 5 | 393.75% |
© 2024 Yahoo. All rights reserved.