Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240328C00035000 | 2024-02-23 1:14PM EDT | 35.00 | 20.08 | 13.30 | 15.95 | 0.00 | - | 17 | 14 | 0.00% |
LVS240328C00044000 | 2024-03-15 12:48PM EDT | 44.00 | 7.75 | 7.05 | 9.55 | 0.00 | - | - | 7 | 254.30% |
LVS240328C00044500 | 2024-03-15 10:40AM EDT | 44.50 | 7.45 | 7.30 | 7.60 | 0.00 | - | - | 8 | 189.84% |
LVS240328C00045000 | 2024-03-26 3:19PM EDT | 45.00 | 5.90 | 6.90 | 7.30 | 0.00 | - | 3 | 5 | 178.52% |
LVS240328C00047000 | 2024-03-06 11:13AM EDT | 47.00 | 4.50 | 4.90 | 5.15 | 0.00 | - | 2 | 0 | 109.38% |
LVS240328C00047500 | 2024-03-20 9:48AM EDT | 47.50 | 3.25 | 4.40 | 4.80 | 0.00 | - | - | 2 | 123.83% |
LVS240328C00048000 | 2024-03-27 2:56PM EDT | 48.00 | 3.26 | 3.90 | 4.30 | 0.00 | - | 1 | 4 | 112.50% |
LVS240328C00048500 | 2024-03-14 11:07AM EDT | 48.50 | 3.65 | 2.87 | 4.75 | 0.00 | - | 5 | 5 | 138.67% |
LVS240328C00049000 | 2024-03-27 9:35AM EDT | 49.00 | 2.17 | 2.78 | 3.30 | 0.00 | - | 10 | 95 | 75.78% |
LVS240328C00049500 | 2024-03-22 3:58PM EDT | 49.50 | 1.03 | 2.38 | 2.63 | 0.00 | - | 8 | 8 | 53.91% |
LVS240328C00050000 | 2024-03-28 10:08AM EDT | 50.00 | 2.01 | 1.90 | 2.02 | +0.72 | +55.81% | 5 | 413 | 50.00% |
LVS240328C00051000 | 2024-03-28 10:14AM EDT | 51.00 | 1.00 | 0.94 | 1.03 | +0.45 | +81.82% | 96 | 462 | 31.25% |
LVS240328C00052000 | 2024-03-28 10:07AM EDT | 52.00 | 0.27 | 0.16 | 0.21 | +0.17 | +170.00% | 39 | 1,394 | 20.31% |
LVS240328C00053000 | 2024-03-28 10:05AM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 220 | 2,924 | 27.34% |
LVS240328C00054000 | 2024-03-25 3:44PM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 209 | 51.56% |
LVS240328C00055000 | 2024-03-26 12:54PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 51.56% |
LVS240328C00056000 | 2024-03-27 11:35AM EDT | 56.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 195 | 174 | 106.25% |
LVS240328C00057000 | 2024-03-18 10:49AM EDT | 57.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 130.08% |
LVS240328C00058000 | 2024-03-15 3:54PM EDT | 58.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 2 | 48 | 171.48% |
LVS240328C00059000 | 2024-03-01 3:06PM EDT | 59.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 15 | 189.84% |
LVS240328C00060000 | 2024-03-15 10:53AM EDT | 60.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 1,047 | 206.64% |
LVS240328C00061000 | 2024-03-11 9:33AM EDT | 61.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 177.34% |
LVS240328C00062000 | 2024-02-12 3:43PM EDT | 62.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | - | 4 | 264.84% |
LVS240328C00065000 | 2024-02-16 1:13PM EDT | 65.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 283.59% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240328P00040000 | 2024-03-14 3:45PM EDT | 40.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 14 | 14 | 343.75% |
LVS240328P00041000 | 2024-03-22 3:34PM EDT | 41.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 317.97% |
LVS240328P00042000 | 2024-03-07 11:50AM EDT | 42.00 | 0.08 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 300.00% |
LVS240328P00044000 | 2024-03-06 11:06AM EDT | 44.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 266.02% |
LVS240328P00045000 | 2024-03-20 11:23AM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 26 | 239.45% |
LVS240328P00045500 | 2024-03-26 11:16AM EDT | 45.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 226.17% |
LVS240328P00046000 | 2024-03-26 11:56AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 360 | 103.13% |
LVS240328P00046500 | 2024-03-25 2:26PM EDT | 46.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 22 | 199.22% |
LVS240328P00047000 | 2024-03-26 11:16AM EDT | 47.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 156 | 128.91% |
LVS240328P00047500 | 2024-03-27 10:39AM EDT | 47.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 97.66% |
LVS240328P00048000 | 2024-03-27 10:40AM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 158.98% |
LVS240328P00048500 | 2024-03-28 9:36AM EDT | 48.50 | 0.01 | 0.00 | 0.31 | -0.01 | -50.00% | 1 | 123 | 108.98% |
LVS240328P00049000 | 2024-03-28 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 751 | 50.00% |
LVS240328P00049500 | 2024-03-27 10:18AM EDT | 49.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 12 | 183 | 117.19% |
LVS240328P00050000 | 2024-03-27 3:32PM EDT | 50.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 30 | 261 | 100.00% |
LVS240328P00051000 | 2024-03-27 3:55PM EDT | 51.00 | 0.06 | 0.00 | 0.03 | -0.08 | -57.14% | 1 | 232 | 26.95% |
LVS240328P00052000 | 2024-03-27 3:16PM EDT | 52.00 | 0.21 | 0.19 | 0.24 | -0.61 | -42.66% | 3 | 733 | 21.09% |
LVS240328P00053000 | 2024-03-28 10:13AM EDT | 53.00 | 1.08 | 0.97 | 1.39 | -0.89 | -45.18% | 19 | 166 | 70.70% |
LVS240328P00054000 | 2024-03-26 2:34PM EDT | 54.00 | 3.30 | 1.90 | 2.13 | 0.00 | - | 18 | 20 | 63.67% |
LVS240328P00055000 | 2024-03-26 2:43PM EDT | 55.00 | 4.25 | 2.89 | 3.10 | 0.00 | - | 82 | 25 | 77.34% |
LVS240328P00057000 | 2024-03-14 10:40AM EDT | 57.00 | 5.20 | 4.85 | 5.40 | 0.00 | - | 1 | 0 | 119.53% |
LVS240328P00062000 | 2024-03-21 9:42AM EDT | 62.00 | 10.90 | 9.85 | 10.25 | 0.00 | - | - | 0 | 159.38% |