Singapore markets close in 2 hours 19 minutes
Straits Times Index
3,190.84 +36.15 (+1.15%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,468.01 +216.17 (+1.33%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
60,912.82 -3,082.37 (-4.82%) CMC Crypto 200
885.54 0.00 (0.00%)
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 | 2024-04-09 10:10AM EDT | 35.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LVS240419C00040000 | 2024-04-09 11:50AM EDT | 40.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LVS240419C00042500 | 2024-03-15 2:24PM EDT | 42.50 | 9.10 | 6.60 | 9.90 | 0.00 | - | - | 1 | 210.55% |
| LVS240419C00044000 | 2024-03-22 9:48AM EDT | 44.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240419C00045000 | 2024-04-17 2:27PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LVS240419C00046000 | 2024-04-12 2:05PM EDT | 46.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240419C00046500 | 2024-04-17 3:58PM EDT | 46.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS240419C00047000 | 2024-04-15 9:36AM EDT | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LVS240419C00047500 | 2024-04-17 3:51PM EDT | 47.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LVS240419C00048000 | 2024-04-17 3:57PM EDT | 48.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| LVS240419C00048500 | 2024-04-17 3:55PM EDT | 48.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LVS240419C00049000 | 2024-04-17 3:59PM EDT | 49.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| LVS240419C00049500 | 2024-04-17 3:57PM EDT | 49.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| LVS240419C00050000 | 2024-04-17 3:59PM EDT | 50.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3,740 | 0 | 0.00% |
| LVS240419C00051000 | 2024-04-17 3:59PM EDT | 51.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,578 | 0 | 6.25% |
| LVS240419C00052000 | 2024-04-17 3:59PM EDT | 52.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,255 | 0 | 12.50% |
| LVS240419C00052500 | 2024-04-17 3:59PM EDT | 52.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,628 | 0 | 12.50% |
| LVS240419C00053000 | 2024-04-17 3:59PM EDT | 53.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,436 | 0 | 25.00% |
| LVS240419C00054000 | 2024-04-17 3:59PM EDT | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,405 | 0 | 25.00% |
| LVS240419C00055000 | 2024-04-17 3:59PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,726 | 0 | 25.00% |
| LVS240419C00056000 | 2024-04-17 3:57PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,304 | 0 | 50.00% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| LVS240419C00057500 | 2024-04-17 3:55PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 50.00% |
| LVS240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
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 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419P00040000 | 2024-04-16 3:43PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419P00042000 | 2024-04-15 3:17PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LVS240419P00043000 | 2024-03-25 9:30AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419P00044000 | 2024-04-17 3:59PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240419P00045000 | 2024-04-17 3:59PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 50.00% |
| LVS240419P00046000 | 2024-04-17 3:59PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 25.00% |
| LVS240419P00046500 | 2024-04-17 3:59PM EDT | 46.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,767 | 0 | 25.00% |
| LVS240419P00047000 | 2024-04-17 3:59PM EDT | 47.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,353 | 0 | 25.00% |
| LVS240419P00047500 | 2024-04-17 3:59PM EDT | 47.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,116 | 0 | 25.00% |
| LVS240419P00048000 | 2024-04-17 4:00PM EDT | 48.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 12.50% |
| LVS240419P00048500 | 2024-04-17 3:59PM EDT | 48.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 12.50% |
| LVS240419P00049000 | 2024-04-17 3:59PM EDT | 49.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,955 | 0 | 12.50% |
| LVS240419P00049500 | 2024-04-17 3:59PM EDT | 49.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,387 | 0 | 6.25% |
| LVS240419P00050000 | 2024-04-17 4:00PM EDT | 50.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5,654 | 0 | 1.56% |
| LVS240419P00051000 | 2024-04-17 3:59PM EDT | 51.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 0.00% |
| LVS240419P00052000 | 2024-04-17 4:00PM EDT | 52.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2,290 | 0 | 0.00% |
| LVS240419P00052500 | 2024-04-17 3:53PM EDT | 52.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| LVS240419P00053000 | 2024-04-17 3:20PM EDT | 53.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LVS240419P00054000 | 2024-04-17 3:49PM EDT | 54.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240419P00055000 | 2024-04-17 1:58PM EDT | 55.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240419P00057500 | 2024-04-09 11:07AM EDT | 57.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240419P00060000 | 2024-04-17 10:16AM EDT | 60.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LVS240419P00065000 | 2024-02-23 4:49PM EDT | 65.00 | 10.20 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 239.84% |
© 2024 Yahoo. All rights reserved.