Singapore markets closed
Straits Times Index
3,300.86 -2.33 (-0.07%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,224.02 -988.70 (-1.52%) CMC Crypto 200
1,332.58 -32.54 (-2.38%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00030000 | 2024-05-02 10:07AM EDT | 30.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240510C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LVS240510C00040500 | 2024-05-06 11:48AM EDT | 40.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240510C00043000 | 2024-05-03 1:02PM EDT | 43.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| LVS240510C00043500 | 2024-04-30 3:46PM EDT | 43.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240510C00044000 | 2024-05-06 11:26AM EDT | 44.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240510C00044500 | 2024-05-02 10:47AM EDT | 44.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240510C00045000 | 2024-05-06 10:42AM EDT | 45.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LVS240510C00045500 | 2024-05-06 1:43PM EDT | 45.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240510C00046000 | 2024-05-06 3:49PM EDT | 46.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| LVS240510C00046500 | 2024-05-06 3:17PM EDT | 46.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LVS240510C00047000 | 2024-05-06 3:38PM EDT | 47.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.00% |
| LVS240510C00047500 | 2024-05-06 1:51PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| LVS240510C00048000 | 2024-05-06 3:51PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| LVS240510C00048500 | 2024-05-06 3:58PM EDT | 48.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| LVS240510C00049000 | 2024-05-06 3:13PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| LVS240510C00049500 | 2024-05-06 3:50PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LVS240510C00050000 | 2024-05-06 12:21PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LVS240510C00053000 | 2024-05-02 10:11AM EDT | 53.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240510C00055000 | 2024-05-06 10:33AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LVS240510C00056000 | 2024-05-03 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 190.04% |
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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LVS240510P00041000 | 2024-05-03 10:10AM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240510P00041500 | 2024-05-03 10:51AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240510P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| LVS240510P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240510P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240510P00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LVS240510P00044000 | 2024-05-06 3:43PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| LVS240510P00044500 | 2024-05-06 3:35PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LVS240510P00045000 | 2024-05-06 2:36PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| LVS240510P00045500 | 2024-05-06 1:05PM EDT | 45.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LVS240510P00046000 | 2024-05-06 3:43PM EDT | 46.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| LVS240510P00046500 | 2024-05-06 3:52PM EDT | 46.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 3.13% |
| LVS240510P00047000 | 2024-05-06 3:56PM EDT | 47.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.20% |
| LVS240510P00047500 | 2024-05-06 2:12PM EDT | 47.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LVS240510P00048000 | 2024-05-06 1:28PM EDT | 48.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LVS240510P00049000 | 2024-05-06 12:14PM EDT | 49.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS240510P00049500 | 2024-05-02 3:31PM EDT | 49.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240510P00050000 | 2024-05-06 9:38AM EDT | 50.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240510P00052000 | 2024-05-06 11:20AM EDT | 52.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 6.65 | 7.30 | 0.00 | - | 10 | 13 | 109.57% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 55.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 300.20% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 172.85% |
| LVS240510P00063000 | 2024-04-29 9:56AM EDT | 63.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240510P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.