Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.60 +0.39 (+0.01%) Dow
37,879.47 +126.16 (+0.33%) Nasdaq
15,656.98 -26.39 (-0.17%) Bitcoin USD
62,409.18 -371.65 (-0.59%) 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 09:47AM 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 | 10.60 | 13.60 | 0.00 | - | 17 | 22 | 285.94% |
| LVS240419C00040000 | 2024-04-09 11:50AM EDT | 40.00 | 12.20 | 6.45 | 8.15 | 0.00 | - | 60 | 21 | 207.62% |
| LVS240419C00042500 | 2024-03-15 2:24PM EDT | 42.50 | 9.10 | 6.60 | 9.90 | 0.00 | - | - | 1 | 447.95% |
| LVS240419C00044000 | 2024-03-22 9:48AM EDT | 44.00 | 6.65 | 2.40 | 4.05 | 0.00 | - | 1 | 1 | 107.42% |
| LVS240419C00045000 | 2024-04-17 2:27PM EDT | 45.00 | 5.30 | 1.33 | 2.99 | 0.00 | - | 9 | 1,434 | 77.54% |
| LVS240419C00046000 | 2024-04-12 2:05PM EDT | 46.00 | 4.62 | 1.07 | 2.06 | 0.00 | - | 4 | 4 | 83.40% |
| LVS240419C00046500 | 2024-04-18 9:32AM EDT | 46.50 | 0.71 | 0.71 | 0.98 | -3.19 | -63.93% | 445 | 7 | 51.17% |
| LVS240419C00047000 | 2024-04-15 9:36AM EDT | 47.00 | 4.45 | 0.75 | 1.42 | 0.00 | - | 51 | 62 | 86.62% |
| LVS240419C00047500 | 2024-04-17 3:51PM EDT | 47.50 | 2.90 | 0.32 | 0.88 | 0.00 | - | 7 | 307 | 66.21% |
| LVS240419C00048000 | 2024-04-18 9:31AM EDT | 48.00 | 0.50 | 0.27 | 0.95 | -2.06 | -44.59% | 20 | 60 | 80.08% |
| LVS240419C00048500 | 2024-04-18 9:30AM EDT | 48.50 | 0.36 | 0.25 | 0.95 | -1.81 | -45.48% | 2 | 55 | 91.41% |
| LVS240419C00049000 | 2024-04-17 3:59PM EDT | 49.00 | 1.98 | 0.09 | 0.76 | 0.00 | - | 212 | 167 | 87.30% |
| LVS240419C00049500 | 2024-04-17 3:57PM EDT | 49.50 | 1.57 | 0.05 | 0.38 | 0.00 | - | 296 | 240 | 75.39% |
| LVS240419C00050000 | 2024-04-18 9:31AM EDT | 50.00 | 0.03 | 0.02 | 0.08 | -1.36 | -97.84% | 273 | 4,807 | 57.03% |
| LVS240419C00051000 | 2024-04-18 9:32AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.91 | -98.91% | 76 | 4,625 | 50.00% |
| LVS240419C00052000 | 2024-04-18 9:31AM EDT | 52.00 | 0.01 | 0.01 | 0.08 | -0.57 | -98.28% | 41 | 3,933 | 80.86% |
| LVS240419C00052500 | 2024-04-18 9:30AM EDT | 52.50 | 0.09 | 0.00 | 0.00 | -0.37 | -44.58% | 12 | 7,305 | 50.00% |
| LVS240419C00053000 | 2024-04-18 9:31AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | -0.34 | -97.14% | 18 | 4,941 | 50.00% |
| LVS240419C00054000 | 2024-04-18 9:30AM EDT | 54.00 | 0.01 | 0.01 | 0.00 | -0.15 | -48.39% | 6 | 3,034 | 75.00% |
| LVS240419C00055000 | 2024-04-18 9:31AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | -0.08 | -88.89% | 184 | 10,329 | 50.00% |
| LVS240419C00056000 | 2024-04-17 3:57PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,304 | 1,439 | 50.00% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 584 | 50.00% |
| LVS240419C00057500 | 2024-04-17 3:55PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,026 | 11,508 | 50.00% |
| LVS240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 163 | 50.00% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 116 | 50.00% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,298 | 50.00% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 50.00% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,438 | 50.00% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 5 | 148 | 354.30% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 392.97% |
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 | 17 | 50.00% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| LVS240419P00040000 | 2024-04-16 3:43PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 844 | 50.00% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LVS240419P00042000 | 2024-04-15 3:17PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 236 | 50.00% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 1.14 | 0.00 | - | 30 | 43 | 154.10% |
| LVS240419P00043000 | 2024-03-25 9:30AM EDT | 43.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 7 | 189.65% |
| LVS240419P00044000 | 2024-04-18 9:31AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | +0.03 | +300.00% | 6 | 111 | 25.00% |
| LVS240419P00045000 | 2024-04-18 9:31AM EDT | 45.00 | 0.05 | 0.06 | 0.10 | -0.01 | -16.67% | 102 | 2,073 | 45.90% |
| LVS240419P00046000 | 2024-04-18 9:31AM EDT | 46.00 | 0.20 | 0.22 | 0.35 | +0.10 | +100.00% | 158 | 1,227 | 48.44% |
| LVS240419P00046500 | 2024-04-18 9:32AM EDT | 46.50 | 0.50 | 0.47 | 0.50 | +0.36 | +257.14% | 200 | 1,573 | 45.31% |
| LVS240419P00047000 | 2024-04-18 9:31AM EDT | 47.00 | 0.69 | 0.49 | 0.70 | +0.51 | +283.33% | 32 | 2,091 | 41.50% |
| LVS240419P00047500 | 2024-04-18 9:30AM EDT | 47.50 | 0.89 | 0.73 | 1.05 | +0.61 | +217.86% | 79 | 3,716 | 44.14% |
| LVS240419P00048000 | 2024-04-18 9:30AM EDT | 48.00 | 1.10 | 1.13 | 1.51 | +0.71 | +182.05% | 18 | 1,517 | 52.34% |
| LVS240419P00048500 | 2024-04-17 3:59PM EDT | 48.50 | 0.50 | 1.11 | 1.69 | 0.00 | - | 606 | 906 | 0.00% |
| LVS240419P00049000 | 2024-04-18 9:31AM EDT | 49.00 | 1.71 | 2.00 | 2.57 | +1.03 | +151.47% | 49 | 2,184 | 78.71% |
| LVS240419P00049500 | 2024-04-18 9:32AM EDT | 49.50 | 2.60 | 2.36 | 2.73 | +1.72 | +186.96% | 127 | 2,390 | 0.00% |
| LVS240419P00050000 | 2024-04-18 9:32AM EDT | 50.00 | 3.23 | 2.83 | 3.20 | +2.19 | +216.83% | 502 | 13,819 | 0.00% |
| LVS240419P00051000 | 2024-04-18 9:31AM EDT | 51.00 | 4.17 | 3.80 | 4.30 | +2.55 | +157.41% | 192 | 1,421 | 74.22% |
| LVS240419P00052000 | 2024-04-17 4:00PM EDT | 52.00 | 2.31 | 4.30 | 5.45 | 0.00 | - | 2,290 | 2,951 | 115.23% |
| LVS240419P00052500 | 2024-04-17 3:53PM EDT | 52.50 | 2.70 | 4.80 | 5.65 | 0.00 | - | 157 | 1,879 | 0.00% |
| LVS240419P00053000 | 2024-04-17 3:20PM EDT | 53.00 | 3.03 | 5.35 | 7.30 | 0.00 | - | 22 | 1,107 | 105.47% |
| LVS240419P00054000 | 2024-04-17 3:49PM EDT | 54.00 | 3.95 | 6.25 | 7.45 | 0.00 | - | 1 | 470 | 143.36% |
| LVS240419P00055000 | 2024-04-18 9:31AM EDT | 55.00 | 8.00 | 6.60 | 8.10 | +3.15 | +185.29% | 2 | 1,390 | 0.00% |
| LVS240419P00057500 | 2024-04-09 11:07AM EDT | 57.50 | 5.55 | 9.80 | 10.85 | 0.00 | - | 5 | 279 | 164.06% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 10.20 | 12.50 | 0.00 | - | 3 | 0 | 169.53% |
| LVS240419P00060000 | 2024-04-17 10:16AM EDT | 60.00 | 9.54 | 11.45 | 13.45 | 0.00 | - | 30 | 0 | 215.63% |
| 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.