Singapore markets close in 2 hours 7 minutes
Straits Times Index
3,174.49 -13.17 (-0.41%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,225.12 -160.75 (-0.98%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
64,084.76 +3,096.86 (+5.08%) CMC Crypto 200
1,291.01 -21.61 (-1.65%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LVS240419C00040000 | 2024-04-18 12:33PM EDT | 40.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS240419C00042500 | 2024-04-18 10:58AM EDT | 42.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240419C00044000 | 2024-04-18 1:18PM EDT | 44.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LVS240419C00045000 | 2024-04-18 3:33PM EDT | 45.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| LVS240419C00046000 | 2024-04-18 3:59PM EDT | 46.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,620 | 0 | 1.56% |
| LVS240419C00046500 | 2024-04-18 3:59PM EDT | 46.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,391 | 0 | 6.25% |
| LVS240419C00047000 | 2024-04-18 3:59PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,227 | 0 | 12.50% |
| LVS240419C00047500 | 2024-04-18 3:59PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,849 | 0 | 25.00% |
| LVS240419C00048000 | 2024-04-18 3:59PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,394 | 0 | 25.00% |
| LVS240419C00048500 | 2024-04-18 2:01PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| LVS240419C00049000 | 2024-04-18 1:16PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| LVS240419C00049500 | 2024-04-18 2:35PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| LVS240419C00050000 | 2024-04-18 3:50PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 50.00% |
| LVS240419C00051000 | 2024-04-18 3:52PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
| LVS240419C00052000 | 2024-04-18 1:57PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| LVS240419C00052500 | 2024-04-18 3:34PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| LVS240419C00053000 | 2024-04-18 1:13PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 50.00% |
| LVS240419C00054000 | 2024-04-18 3:56PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| LVS240419C00055000 | 2024-04-18 3:10PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 50.00% |
| LVS240419C00056000 | 2024-04-18 2:37PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| LVS240419C00057500 | 2024-04-18 10:24AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LVS240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419P00040000 | 2024-04-18 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419P00042000 | 2024-04-18 12:34PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LVS240419P00043000 | 2024-04-18 3:51PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,617 | 0 | 25.00% |
| LVS240419P00044000 | 2024-04-18 3:02PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,135 | 0 | 25.00% |
| LVS240419P00045000 | 2024-04-18 3:57PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17,812 | 0 | 12.50% |
| LVS240419P00046000 | 2024-04-18 3:59PM EDT | 46.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 0.00% |
| LVS240419P00046500 | 2024-04-18 3:57PM EDT | 46.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4,404 | 0 | 0.00% |
| LVS240419P00047000 | 2024-04-18 3:57PM EDT | 47.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,811 | 0 | 0.00% |
| LVS240419P00047500 | 2024-04-18 3:58PM EDT | 47.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| LVS240419P00048000 | 2024-04-18 3:53PM EDT | 48.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 0.00% |
| LVS240419P00048500 | 2024-04-18 3:40PM EDT | 48.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| LVS240419P00049000 | 2024-04-18 3:54PM EDT | 49.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| LVS240419P00049500 | 2024-04-18 3:52PM EDT | 49.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| LVS240419P00050000 | 2024-04-18 3:52PM EDT | 50.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 0.00% |
| LVS240419P00051000 | 2024-04-18 3:23PM EDT | 51.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| LVS240419P00052000 | 2024-04-18 3:07PM EDT | 52.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 3,150 | 0 | 0.00% |
| LVS240419P00052500 | 2024-04-18 3:07PM EDT | 52.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.00% |
| LVS240419P00053000 | 2024-04-18 3:07PM EDT | 53.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| LVS240419P00054000 | 2024-04-18 3:07PM EDT | 54.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| LVS240419P00055000 | 2024-04-18 3:07PM EDT | 55.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| LVS240419P00057500 | 2024-04-18 3:07PM EDT | 57.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240419P00060000 | 2024-04-18 12:02PM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 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.