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
8,436.01 +54.66 (+0.65%) Bitcoin USD
62,564.03 +1,173.39 (+1.91%) CMC Crypto 200
1,304.27 -53.74 (-3.96%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM 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 | 17.30 | 0.00 | - | - | 0 | 531.25% |
| LVS240510C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 6.90 | 7.40 | 0.00 | - | 35 | 0 | 184.38% |
| LVS240510C00040500 | 2024-05-06 11:48AM EDT | 40.50 | 7.00 | 6.55 | 6.90 | 0.00 | - | 1 | 1 | 200.00% |
| LVS240510C00042000 | 2024-05-08 10:52AM EDT | 42.00 | 4.55 | 5.10 | 5.30 | 0.00 | - | - | 5 | 154.69% |
| LVS240510C00043000 | 2024-05-03 1:02PM EDT | 43.00 | 3.81 | 3.65 | 4.30 | 0.00 | - | 355 | 0 | 152.34% |
| LVS240510C00043500 | 2024-05-07 10:19AM EDT | 43.50 | 3.40 | 3.45 | 4.65 | 0.00 | - | 4 | 4 | 180.08% |
| LVS240510C00044000 | 2024-05-08 1:02PM EDT | 44.00 | 2.50 | 2.77 | 3.25 | 0.00 | - | 1 | 3 | 114.84% |
| LVS240510C00044500 | 2024-05-09 10:00AM EDT | 44.50 | 2.52 | 2.62 | 2.79 | 0.00 | - | 3 | 3 | 92.58% |
| LVS240510C00045000 | 2024-05-09 11:05AM EDT | 45.00 | 2.25 | 1.99 | 2.30 | 0.00 | - | 1 | 62 | 66.80% |
| LVS240510C00045500 | 2024-05-09 12:58PM EDT | 45.50 | 1.70 | 1.56 | 1.72 | 0.00 | - | 6 | 211 | 53.13% |
| LVS240510C00046000 | 2024-05-10 9:35AM EDT | 46.00 | 1.35 | 1.17 | 1.32 | +0.08 | +6.30% | 10 | 895 | 57.03% |
| LVS240510C00046500 | 2024-05-10 9:53AM EDT | 46.50 | 0.75 | 0.68 | 0.87 | -0.08 | -9.64% | 5 | 185 | 55.08% |
| LVS240510C00047000 | 2024-05-10 9:55AM EDT | 47.00 | 0.30 | 0.27 | 0.34 | -0.05 | -14.29% | 24 | 1,132 | 30.86% |
| LVS240510C00047500 | 2024-05-10 9:41AM EDT | 47.50 | 0.09 | 0.06 | 0.09 | -0.06 | -40.00% | 2 | 483 | 25.00% |
| LVS240510C00048000 | 2024-05-10 9:43AM EDT | 48.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 468 | 30.47% |
| LVS240510C00048500 | 2024-05-09 2:38PM EDT | 48.50 | 0.02 | 0.01 | 0.49 | 0.00 | - | 139 | 197 | 76.17% |
| LVS240510C00049000 | 2024-05-08 1:31PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 179 | 48.44% |
| LVS240510C00049500 | 2024-05-07 11:03AM EDT | 49.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 48.44% |
| LVS240510C00050000 | 2024-05-09 3:53PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 16 | 217 | 74.61% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 65.63% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 22 | 6 | 114.84% |
| LVS240510C00053000 | 2024-05-08 12:53PM EDT | 53.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 5 | 31 | 150.78% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 203.52% |
| LVS240510C00055000 | 2024-05-09 10:43AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 115.63% |
| LVS240510C00056000 | 2024-05-03 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 42 | 173.44% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 0.52 | 0.00 | - | 1 | 32 | 261.33% |
| LVS240510C00058000 | 2024-05-08 12:53PM EDT | 58.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 5 | 11 | 278.52% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.53 | 0.00 | - | 2 | 12 | 296.88% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.62 | 0.00 | - | 1 | 4 | 324.61% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 378.91% |
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 | 1.01 | 0.00 | - | 2 | 2 | 458.20% |
| LVS240510P00038000 | 2024-05-08 10:39AM EDT | 38.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 296.09% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 49 | 239.84% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 8 | 215 | 226.17% |
| LVS240510P00041000 | 2024-05-03 10:10AM EDT | 41.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 121.88% |
| LVS240510P00041500 | 2024-05-03 10:51AM EDT | 41.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 198.44% |
| LVS240510P00042000 | 2024-05-08 2:06PM EDT | 42.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 51 | 184.38% |
| LVS240510P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 23 | 170.31% |
| LVS240510P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 65 | 156.25% |
| LVS240510P00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 88 | 75.00% |
| LVS240510P00044000 | 2024-05-06 3:43PM EDT | 44.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 273 | 1,894 | 127.73% |
| LVS240510P00044500 | 2024-05-09 2:16PM EDT | 44.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 773 | 113.28% |
| LVS240510P00045000 | 2024-05-09 2:16PM EDT | 45.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 2 | 113 | 99.22% |
| LVS240510P00045500 | 2024-05-09 10:58AM EDT | 45.50 | 0.06 | 0.00 | 0.20 | +0.05 | +125.00% | 2 | 281 | 59.38% |
| LVS240510P00046000 | 2024-05-09 11:05AM EDT | 46.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 66 | 537 | 60.35% |
| LVS240510P00046500 | 2024-05-09 1:37PM EDT | 46.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | 50 | 1,674 | 21.88% |
| LVS240510P00047000 | 2024-05-10 9:57AM EDT | 47.00 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 13 | 526 | 16.60% |
| LVS240510P00047500 | 2024-05-09 3:40PM EDT | 47.50 | 0.45 | 0.33 | 0.40 | 0.00 | - | 28 | 140 | 0.00% |
| LVS240510P00048000 | 2024-05-09 1:36PM EDT | 48.00 | 0.88 | 0.78 | 0.90 | 0.00 | - | 3 | 30 | 0.00% |
| LVS240510P00048500 | 2024-05-07 9:37AM EDT | 48.50 | 1.89 | 1.28 | 1.45 | 0.00 | - | - | 1 | 35.16% |
| LVS240510P00049000 | 2024-05-07 10:19AM EDT | 49.00 | 2.17 | 1.62 | 1.87 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240510P00049500 | 2024-05-09 11:52AM EDT | 49.50 | 2.24 | 2.07 | 2.58 | 0.00 | - | 3 | 3 | 87.11% |
| LVS240510P00050000 | 2024-05-08 3:05PM EDT | 50.00 | 3.95 | 2.73 | 2.90 | 0.00 | - | 27 | 10 | 0.00% |
| LVS240510P00051000 | 2024-05-08 3:06PM EDT | 51.00 | 4.45 | 3.40 | 3.90 | 0.00 | - | 19 | 7 | 0.00% |
| LVS240510P00052000 | 2024-05-08 3:21PM EDT | 52.00 | 5.35 | 4.70 | 4.90 | 0.00 | - | 2 | 1 | 0.00% |
| LVS240510P00053000 | 2024-05-08 3:21PM EDT | 53.00 | 6.45 | 5.70 | 5.85 | 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 | 140.63% |
| LVS240510P00055000 | 2024-05-08 3:22PM EDT | 55.00 | 8.37 | 7.70 | 8.00 | 0.00 | - | 3 | 2 | 168.75% |
| LVS240510P00056000 | 2024-05-07 2:22PM EDT | 56.00 | 9.10 | 8.60 | 9.35 | 0.00 | - | - | 0 | 170.31% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 604.10% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 11.65 | 12.05 | 0.00 | - | 2 | 0 | 250.78% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 355.47% |
| LVS240510P00063000 | 2024-05-08 3:22PM EDT | 63.00 | 16.45 | 15.65 | 15.90 | 0.00 | - | 2 | 1 | 0.00% |
| LVS240510P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 23.90 | 22.65 | 22.95 | 0.00 | - | - | 5 | 306.25% |
© 2024 Yahoo. All rights reserved.