Singapore markets open in 5 hours 45 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,067.76 +5.94 (+0.12%) Dow
37,882.10 +146.99 (+0.39%) Nasdaq
15,914.09 +29.07 (+0.18%) Bitcoin USD
62,922.50 -227.29 (-0.36%) CMC Crypto 200
885.54 0.00 (0.00%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
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 | 15.40 | 15.60 | 0.00 | - | 17 | 22 | 143.75% |
| LVS240419C00040000 | 2024-04-09 11:50AM EDT | 40.00 | 12.20 | 10.20 | 10.65 | 0.00 | - | 60 | 21 | 141.41% |
| LVS240419C00042500 | 2024-03-15 2:24PM EDT | 42.50 | 9.10 | 6.60 | 9.90 | 0.00 | - | - | 1 | 124.81% |
| LVS240419C00044000 | 2024-03-22 9:48AM EDT | 44.00 | 6.65 | 6.30 | 6.60 | 0.00 | - | 1 | 1 | 85.55% |
| LVS240419C00045000 | 2024-04-15 12:05PM EDT | 45.00 | 6.25 | 5.35 | 5.60 | 0.00 | - | 40 | 1,434 | 74.41% |
| LVS240419C00046000 | 2024-04-12 2:05PM EDT | 46.00 | 4.62 | 4.40 | 4.65 | 0.00 | - | 4 | 4 | 50.39% |
| LVS240419C00046500 | 2024-03-21 10:06AM EDT | 46.50 | 5.45 | 4.05 | 4.20 | 0.00 | - | - | 4 | 60.55% |
| LVS240419C00047000 | 2024-04-15 9:36AM EDT | 47.00 | 4.45 | 3.50 | 3.80 | 0.00 | - | 51 | 62 | 57.23% |
| LVS240419C00047500 | 2024-04-16 12:41PM EDT | 47.50 | 3.10 | 3.15 | 3.25 | -1.85 | -37.37% | 30 | 322 | 55.47% |
| LVS240419C00048000 | 2024-04-15 11:23AM EDT | 48.00 | 3.23 | 2.74 | 2.92 | 0.00 | - | 6 | 24 | 58.40% |
| LVS240419C00048500 | 2024-04-12 10:00AM EDT | 48.50 | 3.10 | 2.33 | 2.40 | 0.00 | - | 3 | 19 | 53.13% |
| LVS240419C00049000 | 2024-04-16 9:57AM EDT | 49.00 | 1.69 | 1.96 | 2.09 | -0.40 | -19.14% | 12 | 21 | 54.49% |
| LVS240419C00049500 | 2024-04-16 1:30PM EDT | 49.50 | 1.68 | 1.62 | 1.66 | -0.57 | -25.33% | 45 | 82 | 51.56% |
| LVS240419C00050000 | 2024-04-16 2:41PM EDT | 50.00 | 1.25 | 1.32 | 1.36 | -0.09 | -6.72% | 614 | 3,946 | 51.47% |
| LVS240419C00051000 | 2024-04-16 2:56PM EDT | 51.00 | 0.85 | 0.82 | 0.85 | -0.07 | -7.61% | 831 | 1,164 | 50.59% |
| LVS240419C00052000 | 2024-04-16 2:42PM EDT | 52.00 | 0.45 | 0.46 | 0.49 | -0.04 | -8.16% | 1,621 | 1,442 | 50.59% |
| LVS240419C00052500 | 2024-04-16 2:50PM EDT | 52.50 | 0.33 | 0.34 | 0.37 | -0.03 | -8.33% | 168 | 4,549 | 50.00% |
| LVS240419C00053000 | 2024-04-16 2:43PM EDT | 53.00 | 0.24 | 0.24 | 0.27 | -0.05 | -17.24% | 221 | 3,294 | 50.88% |
| LVS240419C00054000 | 2024-04-16 2:25PM EDT | 54.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 41 | 1,078 | 50.20% |
| LVS240419C00055000 | 2024-04-16 2:35PM EDT | 55.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 934 | 8,981 | 50.20% |
| LVS240419C00056000 | 2024-04-15 3:42PM EDT | 56.00 | 0.07 | 0.02 | 0.32 | 0.00 | - | 39 | 391 | 73.63% |
| LVS240419C00057000 | 2024-04-16 10:44AM EDT | 57.00 | 0.11 | 0.00 | 0.11 | +0.07 | +175.00% | 1 | 557 | 65.23% |
| LVS240419C00057500 | 2024-04-16 2:35PM EDT | 57.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 14 | 11,677 | 58.59% |
| LVS240419C00058000 | 2024-04-16 10:44AM EDT | 58.00 | 0.09 | 0.01 | 0.09 | +0.05 | +125.00% | 13 | 108 | 71.48% |
| LVS240419C00059000 | 2024-04-15 3:18PM EDT | 59.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 61 | 96 | 67.97% |
| LVS240419C00060000 | 2024-04-16 1:14PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 1,271 | 62.50% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 76 | 68.75% |
| LVS240419C00062500 | 2024-04-05 12:20PM EDT | 62.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 8 | 1,434 | 138.09% |
| LVS240419C00065000 | 2024-04-05 3:30PM EDT | 65.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 115 | 113.28% |
| LVS240419C00070000 | 2024-03-28 3:11PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 148 | 128.13% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 131.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419P00030000 | 2024-01-31 1:51PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| LVS240419P00035000 | 2024-03-27 12:01PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 137.50% |
| LVS240419P00040000 | 2024-04-15 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 843 | 84.38% |
| LVS240419P00041000 | 2024-04-12 11:48AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 81.25% |
| LVS240419P00042000 | 2024-04-15 3:17PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 236 | 78.13% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | 30 | 43 | 98.83% |
| LVS240419P00043000 | 2024-03-25 9:30AM EDT | 43.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 7 | 92.19% |
| LVS240419P00044000 | 2024-04-16 11:08AM EDT | 44.00 | 0.03 | 0.00 | 0.19 | -0.05 | -62.50% | 1 | 108 | 82.42% |
| LVS240419P00045000 | 2024-04-16 2:25PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 248 | 1,821 | 60.16% |
| LVS240419P00046000 | 2024-04-16 11:43AM EDT | 46.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 441 | 439 | 57.23% |
| LVS240419P00046500 | 2024-04-16 1:24PM EDT | 46.50 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 22 | 55 | 54.88% |
| LVS240419P00047000 | 2024-04-16 1:24PM EDT | 47.00 | 0.15 | 0.12 | 0.15 | -0.11 | -42.31% | 42 | 190 | 53.91% |
| LVS240419P00047500 | 2024-04-16 2:15PM EDT | 47.50 | 0.21 | 0.17 | 0.20 | -0.15 | -41.67% | 1,859 | 292 | 52.83% |
| LVS240419P00048000 | 2024-04-16 1:24PM EDT | 48.00 | 0.26 | 0.24 | 0.28 | -0.14 | -35.00% | 47 | 1,219 | 52.34% |
| LVS240419P00048500 | 2024-04-16 2:14PM EDT | 48.50 | 0.36 | 0.34 | 0.38 | -0.15 | -29.41% | 83 | 429 | 51.95% |
| LVS240419P00049000 | 2024-04-16 2:42PM EDT | 49.00 | 0.53 | 0.46 | 0.50 | -0.15 | -22.06% | 1,320 | 1,649 | 51.07% |
| LVS240419P00049500 | 2024-04-16 2:33PM EDT | 49.50 | 0.72 | 0.62 | 0.64 | -0.08 | -10.00% | 275 | 1,127 | 50.29% |
| LVS240419P00050000 | 2024-04-16 2:36PM EDT | 50.00 | 0.90 | 0.82 | 0.85 | -0.11 | -10.89% | 281 | 12,184 | 50.49% |
| LVS240419P00051000 | 2024-04-16 1:34PM EDT | 51.00 | 1.37 | 1.31 | 1.33 | -0.16 | -10.46% | 38 | 528 | 49.71% |
| LVS240419P00052000 | 2024-04-16 10:44AM EDT | 52.00 | 2.40 | 1.93 | 2.01 | +0.21 | +9.59% | 2 | 1,430 | 50.88% |
| LVS240419P00052500 | 2024-04-16 2:39PM EDT | 52.50 | 2.51 | 2.29 | 2.37 | -0.08 | -3.09% | 17 | 1,855 | 50.00% |
| LVS240419P00053000 | 2024-04-16 10:08AM EDT | 53.00 | 3.37 | 2.70 | 2.79 | +0.37 | +12.33% | 1 | 1,120 | 51.17% |
| LVS240419P00054000 | 2024-04-12 12:19PM EDT | 54.00 | 3.45 | 3.50 | 3.70 | 0.00 | - | 2 | 469 | 55.47% |
| LVS240419P00055000 | 2024-04-16 12:50PM EDT | 55.00 | 4.60 | 4.45 | 4.80 | -0.05 | -1.08% | 3 | 1,441 | 57.42% |
| LVS240419P00057500 | 2024-04-09 11:07AM EDT | 57.50 | 5.55 | 6.95 | 7.30 | 0.00 | - | 5 | 279 | 78.91% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 5.85 | 7.75 | 0.00 | - | 3 | 0 | 99.02% |
| LVS240419P00060000 | 2024-04-10 2:31PM EDT | 60.00 | 8.25 | 9.40 | 9.80 | 0.00 | - | 8 | 30 | 93.75% |
| LVS240419P00065000 | 2024-02-23 4:49PM EDT | 65.00 | 10.20 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 193.16% |
© 2024 Yahoo. All rights reserved.