Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,240.50 +436.21 (+0.69%) CMC Crypto 200
1,313.35 +36.37 (+2.85%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 6.70 | 9.00 | +2.30 | +51.69% | 35 | 12 | 151.47% |
| LVS240510C00040500 | 2024-04-24 1:46PM EDT | 40.50 | 5.10 | 6.20 | 7.75 | 0.00 | - | - | 1 | 119.43% |
| LVS240510C00043000 | 2024-05-03 1:02PM EDT | 43.00 | 3.81 | 2.76 | 5.30 | +1.58 | +70.85% | 355 | 310 | 54.10% |
| LVS240510C00043500 | 2024-04-30 3:46PM EDT | 43.50 | 1.43 | 2.94 | 3.90 | 0.00 | - | 2 | 2 | 74.22% |
| LVS240510C00044000 | 2024-05-02 12:07PM EDT | 44.00 | 2.21 | 2.46 | 3.30 | 0.00 | - | 5 | 26 | 61.52% |
| LVS240510C00045000 | 2024-05-03 3:43PM EDT | 45.00 | 1.88 | 1.82 | 2.14 | -0.15 | -7.39% | 92 | 255 | 39.06% |
| LVS240510C00045500 | 2024-05-03 3:43PM EDT | 45.50 | 1.46 | 1.25 | 1.94 | +0.05 | +3.55% | 230 | 298 | 47.66% |
| LVS240510C00046000 | 2024-05-03 3:53PM EDT | 46.00 | 1.10 | 1.09 | 1.12 | +0.03 | +2.80% | 94 | 351 | 24.61% |
| LVS240510C00046500 | 2024-05-03 3:48PM EDT | 46.50 | 0.75 | 0.78 | 0.80 | -0.09 | -10.71% | 48 | 134 | 25.00% |
| LVS240510C00047000 | 2024-05-03 3:52PM EDT | 47.00 | 0.53 | 0.54 | 0.56 | -0.05 | -8.62% | 444 | 442 | 25.98% |
| LVS240510C00047500 | 2024-05-03 3:56PM EDT | 47.50 | 0.37 | 0.35 | 0.37 | -0.05 | -11.90% | 140 | 147 | 26.37% |
| LVS240510C00048000 | 2024-05-03 3:45PM EDT | 48.00 | 0.20 | 0.21 | 0.24 | -0.07 | -25.93% | 433 | 271 | 27.05% |
| LVS240510C00049000 | 2024-05-03 3:30PM EDT | 49.00 | 0.07 | 0.06 | 0.14 | -0.05 | -41.67% | 38 | 52 | 32.03% |
| LVS240510C00049500 | 2024-05-03 11:16AM EDT | 49.50 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 1 | 23 | 29.49% |
| LVS240510C00050000 | 2024-05-02 3:15PM EDT | 50.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 6 | 244 | 26.95% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 39.65% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 6 | 42.58% |
| LVS240510C00053000 | 2024-05-02 10:11AM EDT | 53.00 | 0.27 | 0.00 | 1.26 | 0.00 | - | 1 | 35 | 103.32% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 1.26 | 0.00 | - | 1 | 68 | 112.79% |
| LVS240510C00055000 | 2024-05-03 11:17AM EDT | 55.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 13 | 52 | 74.61% |
| LVS240510C00056000 | 2024-05-03 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.10 | -0.47 | -97.92% | 3 | 42 | 72.27% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 1.26 | 0.00 | - | 1 | 32 | 138.77% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 3 | 11 | 122.46% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 1.26 | 0.00 | - | 2 | 12 | 154.49% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 162.40% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 156.64% |
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 | 0.86 | 0.00 | - | 2 | 2 | 177.15% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 155.76% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 49 | 128.32% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 8 | 215 | 82.42% |
| LVS240510P00041000 | 2024-05-02 2:29PM EDT | 41.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 1 | 74 | 58.59% |
| LVS240510P00041500 | 2024-05-03 10:51AM EDT | 41.50 | 0.02 | 0.00 | 1.27 | -0.05 | -71.43% | 1 | 26 | 107.91% |
| LVS240510P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 30 | 57 | 72.46% |
| LVS240510P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 68 | 37.11% |
| LVS240510P00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 16 | 98 | 34.77% |
| LVS240510P00044000 | 2024-05-03 3:39PM EDT | 44.00 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 2,059 | 91 | 32.03% |
| LVS240510P00044500 | 2024-05-03 3:59PM EDT | 44.50 | 0.06 | 0.06 | 0.09 | -0.10 | -62.50% | 29 | 782 | 31.84% |
| LVS240510P00045000 | 2024-05-03 2:13PM EDT | 45.00 | 0.15 | 0.13 | 0.14 | -0.11 | -42.31% | 51 | 116 | 30.66% |
| LVS240510P00045500 | 2024-05-03 2:47PM EDT | 45.50 | 0.28 | 0.22 | 0.25 | -0.11 | -28.21% | 21 | 191 | 31.45% |
| LVS240510P00046000 | 2024-05-03 3:30PM EDT | 46.00 | 0.38 | 0.36 | 0.39 | -0.20 | -34.48% | 212 | 248 | 31.40% |
| LVS240510P00046500 | 2024-05-03 3:56PM EDT | 46.50 | 0.56 | 0.55 | 0.59 | -0.25 | -30.86% | 2,147 | 50 | 31.84% |
| LVS240510P00047000 | 2024-05-03 3:51PM EDT | 47.00 | 0.84 | 0.81 | 0.84 | -0.29 | -25.66% | 71 | 87 | 32.23% |
| LVS240510P00048000 | 2024-05-02 3:31PM EDT | 48.00 | 1.80 | 1.45 | 2.63 | 0.00 | - | 3 | 19 | 57.81% |
| LVS240510P00049000 | 2024-05-02 11:21AM EDT | 49.00 | 3.42 | 2.25 | 3.95 | 0.00 | - | 10 | 27 | 75.20% |
| LVS240510P00050000 | 2024-05-03 10:29AM EDT | 50.00 | 3.40 | 3.25 | 4.40 | -1.65 | -32.67% | 3 | 35 | 74.90% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 2.87 | 6.00 | 0.00 | - | 2 | 18 | 63.28% |
| LVS240510P00052000 | 2024-05-02 3:00PM EDT | 52.00 | 5.34 | 5.10 | 5.50 | 0.00 | - | 2 | 18 | 61.52% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 6.10 | 6.50 | 0.00 | - | 1 | 4 | 69.53% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 6.65 | 7.30 | 0.00 | - | 10 | 13 | 77.15% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 55.00 | 9.11 | 8.15 | 8.50 | 0.00 | - | 1 | 2 | 87.30% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 240.33% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 12.15 | 12.50 | 0.00 | - | - | 2 | 114.84% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 127.34% |
© 2024 Yahoo. All rights reserved.