Singapore markets open in 8 hours 13 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,030.67 +8.46 (+0.17%) Dow
37,847.61 +94.30 (+0.25%) Nasdaq
15,698.14 +14.77 (+0.09%) Bitcoin USD
63,575.57 +3,432.97 (+5.71%) 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 12:47PM 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 | 11.00 | 11.35 | 0.00 | - | 17 | 22 | 250.78% |
| LVS240419C00040000 | 2024-04-18 9:40AM EDT | 40.00 | 6.70 | 5.90 | 6.30 | -5.50 | -45.08% | 3 | 21 | 134.38% |
| LVS240419C00042500 | 2024-04-18 10:58AM EDT | 42.50 | 4.35 | 2.99 | 3.75 | -4.75 | -52.20% | 3 | 1 | 108.20% |
| LVS240419C00044000 | 2024-03-22 9:48AM EDT | 44.00 | 6.65 | 1.98 | 2.29 | 0.00 | - | 1 | 1 | 62.31% |
| LVS240419C00045000 | 2024-04-18 11:52AM EDT | 45.00 | 1.90 | 1.21 | 1.33 | -3.40 | -64.15% | 58 | 1,434 | 52.34% |
| LVS240419C00046000 | 2024-04-18 12:26PM EDT | 46.00 | 0.57 | 0.51 | 0.58 | -4.05 | -87.66% | 647 | 4 | 44.92% |
| LVS240419C00046500 | 2024-04-18 12:29PM EDT | 46.50 | 0.32 | 0.27 | 0.30 | -3.58 | -91.79% | 4,642 | 7 | 39.06% |
| LVS240419C00047000 | 2024-04-18 12:29PM EDT | 47.00 | 0.16 | 0.14 | 0.18 | -4.29 | -96.40% | 1,122 | 62 | 40.63% |
| LVS240419C00047500 | 2024-04-18 12:24PM EDT | 47.50 | 0.06 | 0.06 | 0.09 | -2.84 | -97.93% | 1,633 | 307 | 40.04% |
| LVS240419C00048000 | 2024-04-18 12:02PM EDT | 48.00 | 0.06 | 0.03 | 0.06 | -2.50 | -97.66% | 2,166 | 60 | 43.36% |
| LVS240419C00048500 | 2024-04-18 12:05PM EDT | 48.50 | 0.04 | 0.02 | 0.04 | -2.13 | -98.16% | 163 | 55 | 46.48% |
| LVS240419C00049000 | 2024-04-18 11:45AM EDT | 49.00 | 0.03 | 0.01 | 0.03 | -1.95 | -98.48% | 78 | 167 | 50.39% |
| LVS240419C00049500 | 2024-04-18 11:45AM EDT | 49.50 | 0.02 | 0.01 | 0.03 | -1.55 | -98.73% | 207 | 240 | 53.13% |
| LVS240419C00050000 | 2024-04-18 12:28PM EDT | 50.00 | 0.09 | 0.01 | 0.02 | -1.30 | -99.24% | 585 | 4,807 | 56.25% |
| LVS240419C00051000 | 2024-04-18 11:30AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.91 | -98.91% | 255 | 4,625 | 57.81% |
| LVS240419C00052000 | 2024-04-18 11:55AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 175 | 3,933 | 65.63% |
| LVS240419C00052500 | 2024-04-18 11:20AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 85 | 7,305 | 71.88% |
| LVS240419C00053000 | 2024-04-18 12:25PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 326 | 4,941 | 75.00% |
| LVS240419C00054000 | 2024-04-18 10:07AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 59 | 3,034 | 84.38% |
| LVS240419C00055000 | 2024-04-18 12:10PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 611 | 10,329 | 93.75% |
| LVS240419C00056000 | 2024-04-17 3:57PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 8 | 1,439 | 100.00% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 584 | 109.38% |
| LVS240419C00057500 | 2024-04-17 3:55PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,508 | 112.50% |
| LVS240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 163 | 118.75% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 116 | 125.00% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,298 | 131.25% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 76 | 137.50% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,438 | 150.00% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 168.75% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 148 | 196.88% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 225.00% |
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 | 0.02 | 0.00 | - | 10 | 17 | 225.00% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 150.00% |
| LVS240419P00040000 | 2024-04-18 9:34AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 104 | 844 | 81.25% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 173.63% |
| LVS240419P00042000 | 2024-04-15 3:17PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 236 | 56.25% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 43 | 53.13% |
| LVS240419P00043000 | 2024-04-18 10:17AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 101 | 7 | 43.75% |
| LVS240419P00044000 | 2024-04-18 12:27PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 905 | 111 | 36.72% |
| LVS240419P00045000 | 2024-04-18 12:20PM EDT | 45.00 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 1,280 | 2,073 | 30.47% |
| LVS240419P00046000 | 2024-04-18 12:30PM EDT | 46.00 | 0.34 | 0.33 | 0.37 | +0.24 | +240.00% | 1,436 | 1,227 | 25.00% |
| LVS240419P00046500 | 2024-04-18 12:19PM EDT | 46.50 | 0.61 | 0.58 | 0.64 | +0.47 | +335.71% | 4,043 | 1,573 | 20.12% |
| LVS240419P00047000 | 2024-04-18 12:15PM EDT | 47.00 | 0.97 | 0.93 | 0.99 | +0.79 | +438.89% | 1,653 | 2,091 | 0.00% |
| LVS240419P00047500 | 2024-04-18 12:31PM EDT | 47.50 | 1.46 | 1.35 | 1.47 | +1.18 | +983.33% | 490 | 3,716 | 0.00% |
| LVS240419P00048000 | 2024-04-18 12:26PM EDT | 48.00 | 1.73 | 1.79 | 1.98 | +1.34 | +343.59% | 287 | 1,517 | 0.00% |
| LVS240419P00048500 | 2024-04-18 12:20PM EDT | 48.50 | 2.53 | 2.20 | 2.46 | +2.03 | +406.00% | 247 | 906 | 0.00% |
| LVS240419P00049000 | 2024-04-18 11:37AM EDT | 49.00 | 2.24 | 2.68 | 2.86 | +1.56 | +229.41% | 470 | 2,184 | 0.00% |
| LVS240419P00049500 | 2024-04-18 12:24PM EDT | 49.50 | 3.44 | 3.25 | 3.40 | +2.56 | +290.91% | 468 | 2,390 | 0.00% |
| LVS240419P00050000 | 2024-04-18 12:30PM EDT | 50.00 | 3.85 | 3.75 | 3.85 | +2.81 | +270.19% | 933 | 13,819 | 0.00% |
| LVS240419P00051000 | 2024-04-18 11:55AM EDT | 51.00 | 4.27 | 4.70 | 5.40 | +2.65 | +163.58% | 263 | 1,421 | 131.45% |
| LVS240419P00052000 | 2024-04-18 12:12PM EDT | 52.00 | 5.67 | 5.80 | 5.90 | +3.36 | +145.45% | 2,218 | 2,951 | 0.00% |
| LVS240419P00052500 | 2024-04-18 11:11AM EDT | 52.50 | 5.90 | 6.25 | 6.75 | +3.20 | +118.52% | 68 | 1,879 | 132.03% |
| LVS240419P00053000 | 2024-04-18 10:24AM EDT | 53.00 | 6.80 | 6.70 | 6.85 | +3.77 | +124.42% | 6 | 1,107 | 0.00% |
| LVS240419P00054000 | 2024-04-17 3:49PM EDT | 54.00 | 7.61 | 7.75 | 8.50 | +3.66 | +92.66% | 1 | 470 | 121.88% |
| LVS240419P00055000 | 2024-04-18 10:55AM EDT | 55.00 | 7.98 | 8.75 | 8.90 | +3.13 | +64.54% | 8 | 1,390 | 0.00% |
| LVS240419P00057500 | 2024-04-09 11:07AM EDT | 57.50 | 11.45 | 11.20 | 11.55 | +5.90 | +106.31% | 12 | 279 | 0.00% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 11.65 | 12.95 | 0.00 | - | 3 | 0 | 210.94% |
| LVS240419P00060000 | 2024-04-18 12:02PM EDT | 60.00 | 13.50 | 13.65 | 14.05 | +3.96 | +41.51% | 1 | 0 | 0.00% |
| LVS240419P00065000 | 2024-02-23 4:49PM EDT | 65.00 | 10.20 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.