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
8,435.58 +54.23 (+0.65%) Bitcoin USD
61,011.03 -757.35 (-1.23%) CMC Crypto 200
1,262.98 -95.03 (-7.00%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM 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 | 16.95 | 17.15 | 0.00 | - | - | 0 | 526.56% |
| LVS240510C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 6.90 | 7.20 | 0.00 | - | 35 | 0 | 229.30% |
| LVS240510C00040500 | 2024-05-06 11:48AM EDT | 40.50 | 7.00 | 6.35 | 6.70 | 0.00 | - | 1 | 1 | 208.98% |
| LVS240510C00042000 | 2024-05-08 10:52AM EDT | 42.00 | 4.55 | 4.95 | 5.15 | 0.00 | - | - | 5 | 174.22% |
| LVS240510C00043000 | 2024-05-03 1:02PM EDT | 43.00 | 3.81 | 3.95 | 4.15 | 0.00 | - | 355 | 0 | 146.09% |
| LVS240510C00043500 | 2024-05-07 10:19AM EDT | 43.50 | 3.40 | 3.45 | 3.60 | 0.00 | - | 4 | 4 | 127.34% |
| LVS240510C00044000 | 2024-05-08 1:02PM EDT | 44.00 | 2.50 | 2.80 | 3.10 | 0.00 | - | 1 | 3 | 98.44% |
| LVS240510C00044500 | 2024-05-09 10:00AM EDT | 44.50 | 2.52 | 2.27 | 2.58 | 0.00 | - | 3 | 3 | 80.08% |
| LVS240510C00045000 | 2024-05-09 11:05AM EDT | 45.00 | 2.25 | 1.89 | 2.14 | 0.00 | - | 1 | 62 | 82.81% |
| LVS240510C00045500 | 2024-05-09 12:58PM EDT | 45.50 | 1.56 | 1.46 | 1.61 | -0.14 | -8.24% | 2 | 211 | 70.70% |
| LVS240510C00046000 | 2024-05-10 10:44AM EDT | 46.00 | 1.10 | 1.00 | 1.08 | -0.17 | -13.39% | 30 | 895 | 55.08% |
| LVS240510C00046500 | 2024-05-10 9:53AM EDT | 46.50 | 0.60 | 0.33 | 1.18 | -0.23 | -27.71% | 6 | 185 | 59.57% |
| LVS240510C00047000 | 2024-05-10 10:54AM EDT | 47.00 | 0.16 | 0.14 | 0.19 | -0.19 | -54.29% | 62 | 1,132 | 27.54% |
| LVS240510C00047500 | 2024-05-10 9:41AM EDT | 47.50 | 0.03 | 0.01 | 0.04 | -0.12 | -80.00% | 79 | 483 | 24.61% |
| LVS240510C00048000 | 2024-05-10 10:04AM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 468 | 33.59% |
| LVS240510C00048500 | 2024-05-09 2:38PM EDT | 48.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 139 | 197 | 43.75% |
| LVS240510C00049000 | 2024-05-08 1:31PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 179 | 50.00% |
| LVS240510C00049500 | 2024-05-07 11:03AM EDT | 49.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 51.56% |
| LVS240510C00050000 | 2024-05-09 3:53PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 217 | 69.53% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 68.75% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 22 | 6 | 119.53% |
| LVS240510C00053000 | 2024-05-08 12:53PM EDT | 53.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 5 | 31 | 154.69% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.51 | 0.00 | - | 1 | 68 | 210.55% |
| LVS240510C00055000 | 2024-05-09 10:43AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 118.75% |
| LVS240510C00056000 | 2024-05-03 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 42 | 178.13% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 1.01 | 0.00 | - | 1 | 32 | 319.14% |
| LVS240510C00058000 | 2024-05-08 12:53PM EDT | 58.00 | 0.16 | 0.00 | 1.01 | 0.00 | - | 5 | 11 | 337.89% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 1.01 | 0.00 | - | 2 | 12 | 356.25% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.62 | 0.00 | - | 1 | 4 | 330.08% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 384.77% |
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 | 453.91% |
| LVS240510P00038000 | 2024-05-08 10:39AM EDT | 38.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 353.52% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 3 | 49 | 236.72% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.53 | 0.00 | - | 8 | 215 | 223.83% |
| LVS240510P00041000 | 2024-05-03 10:10AM EDT | 41.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 118.75% |
| LVS240510P00041500 | 2024-05-03 10:51AM EDT | 41.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 240.63% |
| LVS240510P00042000 | 2024-05-08 2:06PM EDT | 42.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 6 | 51 | 224.61% |
| LVS240510P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.10 | 0.00 | 1.01 | 0.00 | - | - | 23 | 209.38% |
| LVS240510P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 3 | 65 | 192.97% |
| LVS240510P00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 88 | 70.31% |
| LVS240510P00044000 | 2024-05-10 10:41AM EDT | 44.00 | 0.03 | 0.00 | 0.20 | +0.01 | +50.00% | 2 | 1,894 | 91.41% |
| LVS240510P00044500 | 2024-05-09 2:16PM EDT | 44.50 | 0.01 | 0.00 | 0.58 | 0.00 | - | 2 | 773 | 112.70% |
| LVS240510P00045000 | 2024-05-09 2:16PM EDT | 45.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 2 | 113 | 91.99% |
| LVS240510P00045500 | 2024-05-09 10:58AM EDT | 45.50 | 0.06 | 0.00 | 0.08 | +0.05 | +500.00% | 2 | 281 | 49.22% |
| LVS240510P00046000 | 2024-05-09 11:05AM EDT | 46.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 66 | 537 | 45.90% |
| LVS240510P00046500 | 2024-05-10 10:03AM EDT | 46.50 | 0.05 | 0.02 | 0.04 | -0.03 | -37.50% | 15 | 1,674 | 15.24% |
| LVS240510P00047000 | 2024-05-10 9:57AM EDT | 47.00 | 0.11 | 0.12 | 0.16 | -0.05 | -31.25% | 13 | 526 | 0.00% |
| LVS240510P00047500 | 2024-05-10 10:16AM EDT | 47.50 | 0.37 | 0.46 | 0.69 | -0.08 | -17.78% | 17 | 140 | 17.19% |
| LVS240510P00048000 | 2024-05-10 10:21AM EDT | 48.00 | 0.97 | 0.94 | 1.07 | +0.09 | +10.23% | 24 | 30 | 0.00% |
| LVS240510P00048500 | 2024-05-07 9:37AM EDT | 48.50 | 1.89 | 1.42 | 1.82 | 0.00 | - | - | 1 | 67.38% |
| LVS240510P00049000 | 2024-05-07 10:19AM EDT | 49.00 | 2.17 | 1.92 | 2.10 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240510P00049500 | 2024-05-09 11:52AM EDT | 49.50 | 2.24 | 2.39 | 2.58 | 0.00 | - | 3 | 3 | 0.00% |
| LVS240510P00050000 | 2024-05-08 3:05PM EDT | 50.00 | 3.95 | 2.91 | 3.05 | 0.00 | - | 27 | 10 | 0.00% |
| LVS240510P00051000 | 2024-05-08 3:06PM EDT | 51.00 | 4.45 | 3.55 | 4.15 | 0.00 | - | 19 | 7 | 0.00% |
| LVS240510P00052000 | 2024-05-08 3:21PM EDT | 52.00 | 5.35 | 4.80 | 5.20 | 0.00 | - | 2 | 1 | 98.44% |
| LVS240510P00053000 | 2024-05-08 3:21PM EDT | 53.00 | 6.45 | 5.85 | 6.05 | 0.00 | - | 2 | 1 | 0.00% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 6.65 | 7.30 | 0.00 | - | 10 | 13 | 175.78% |
| LVS240510P00055000 | 2024-05-08 3:22PM EDT | 55.00 | 8.37 | 7.80 | 8.05 | 0.00 | - | 3 | 2 | 0.00% |
| LVS240510P00056000 | 2024-05-07 2:22PM EDT | 56.00 | 9.10 | 8.80 | 9.05 | 0.00 | - | - | 0 | 0.00% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 584.77% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 11.80 | 12.10 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 297.66% |
| LVS240510P00063000 | 2024-05-08 3:22PM EDT | 63.00 | 16.45 | 15.80 | 16.05 | 0.00 | - | 2 | 1 | 0.00% |
| LVS240510P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 23.90 | 22.80 | 23.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.