Singapore markets open in 4 hours 15 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,479.39 +2,185.66 (+3.57%) CMC Crypto 200
885.54 0.00 (0.00%)
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 | 10.45 | 12.15 | 0.00 | - | 17 | 22 | 289.45% |
| LVS240419C00040000 | 2024-04-18 12:33PM EDT | 40.00 | 6.05 | 5.70 | 6.45 | -6.15 | -50.41% | 6 | 21 | 140.63% |
| LVS240419C00042500 | 2024-04-18 10:58AM EDT | 42.50 | 4.35 | 2.89 | 3.75 | -4.75 | -52.20% | 3 | 1 | 114.06% |
| LVS240419C00044000 | 2024-04-18 1:18PM EDT | 44.00 | 1.64 | 1.16 | 2.21 | -5.01 | -75.34% | 21 | 1 | 75.59% |
| LVS240419C00045000 | 2024-04-18 3:33PM EDT | 45.00 | 0.84 | 0.86 | 1.03 | -4.46 | -84.15% | 108 | 1,434 | 34.57% |
| LVS240419C00046000 | 2024-04-18 3:55PM EDT | 46.00 | 0.32 | 0.26 | 0.33 | -4.30 | -93.07% | 1,620 | 4 | 28.52% |
| LVS240419C00046500 | 2024-04-18 3:59PM EDT | 46.50 | 0.12 | 0.12 | 0.14 | -3.78 | -96.92% | 5,391 | 7 | 27.15% |
| LVS240419C00047000 | 2024-04-18 3:59PM EDT | 47.00 | 0.06 | 0.04 | 0.06 | -4.39 | -98.65% | 1,227 | 62 | 28.13% |
| LVS240419C00047500 | 2024-04-18 3:59PM EDT | 47.50 | 0.02 | 0.02 | 0.06 | -2.88 | -99.31% | 1,849 | 307 | 36.72% |
| LVS240419C00048000 | 2024-04-18 2:49PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | -2.53 | -98.83% | 2,394 | 60 | 37.89% |
| LVS240419C00048500 | 2024-04-18 2:01PM EDT | 48.50 | 0.01 | 0.00 | 0.03 | -2.16 | -99.54% | 164 | 55 | 44.53% |
| LVS240419C00049000 | 2024-04-18 1:16PM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -1.96 | -98.99% | 79 | 167 | 51.17% |
| LVS240419C00049500 | 2024-04-18 2:35PM EDT | 49.50 | 0.01 | 0.00 | 0.51 | -1.56 | -99.36% | 210 | 240 | 96.88% |
| LVS240419C00050000 | 2024-04-18 3:47PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -1.38 | -99.28% | 966 | 4,807 | 53.13% |
| LVS240419C00051000 | 2024-04-18 3:52PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.91 | -98.91% | 288 | 4,625 | 59.38% |
| LVS240419C00052000 | 2024-04-18 1:57PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 178 | 3,933 | 68.75% |
| LVS240419C00052500 | 2024-04-18 3:34PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 198 | 7,305 | 71.88% |
| LVS240419C00053000 | 2024-04-18 1:13PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 352 | 4,941 | 75.00% |
| LVS240419C00054000 | 2024-04-18 3:56PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 117 | 3,034 | 84.38% |
| LVS240419C00055000 | 2024-04-18 3:11PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 645 | 10,329 | 93.75% |
| LVS240419C00056000 | 2024-04-18 2:37PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 10 | 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 | 0.01 | +0.01 | +100.00% | 104 | 844 | 75.00% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 172.46% |
| LVS240419P00042000 | 2024-04-18 12:34PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 236 | 54.69% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 30 | 43 | 90.23% |
| LVS240419P00043000 | 2024-04-18 3:51PM EDT | 43.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 1,617 | 7 | 51.17% |
| LVS240419P00044000 | 2024-04-18 3:02PM EDT | 44.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 2,135 | 111 | 42.58% |
| LVS240419P00045000 | 2024-04-18 3:57PM EDT | 45.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 17,812 | 2,073 | 29.30% |
| LVS240419P00046000 | 2024-04-18 3:59PM EDT | 46.00 | 0.38 | 0.36 | 0.49 | +0.28 | +280.00% | 1,752 | 1,227 | 31.45% |
| LVS240419P00046500 | 2024-04-18 3:57PM EDT | 46.50 | 0.64 | 0.67 | 0.78 | +0.50 | +357.14% | 4,404 | 1,573 | 28.91% |
| LVS240419P00047000 | 2024-04-18 3:57PM EDT | 47.00 | 1.05 | 1.10 | 1.29 | +0.87 | +483.33% | 1,811 | 2,091 | 40.82% |
| LVS240419P00047500 | 2024-04-18 3:58PM EDT | 47.50 | 1.48 | 1.51 | 1.72 | +1.20 | +428.57% | 548 | 3,716 | 42.58% |
| LVS240419P00048000 | 2024-04-18 3:53PM EDT | 48.00 | 2.08 | 2.02 | 2.36 | +1.69 | +433.33% | 656 | 1,517 | 68.16% |
| LVS240419P00048500 | 2024-04-18 3:40PM EDT | 48.50 | 2.76 | 2.49 | 2.84 | +2.26 | +452.00% | 287 | 906 | 75.20% |
| LVS240419P00049000 | 2024-04-18 3:46PM EDT | 49.00 | 3.01 | 2.95 | 3.25 | +2.33 | +342.65% | 530 | 2,184 | 71.68% |
| LVS240419P00049500 | 2024-04-18 3:52PM EDT | 49.50 | 3.50 | 3.50 | 4.20 | +2.62 | +297.73% | 479 | 2,390 | 93.75% |
| LVS240419P00050000 | 2024-04-18 3:50PM EDT | 50.00 | 4.07 | 4.00 | 4.25 | +3.03 | +291.35% | 1,745 | 13,819 | 87.11% |
| LVS240419P00051000 | 2024-04-18 3:23PM EDT | 51.00 | 5.21 | 5.00 | 5.60 | +3.59 | +221.60% | 300 | 1,421 | 110.16% |
| LVS240419P00052000 | 2024-04-18 3:07PM EDT | 52.00 | 6.22 | 6.00 | 6.35 | +3.91 | +169.26% | 3,150 | 2,951 | 96.09% |
| LVS240419P00052500 | 2024-04-18 1:24PM EDT | 52.50 | 6.85 | 6.50 | 6.85 | +4.15 | +153.70% | 821 | 1,879 | 102.34% |
| LVS240419P00053000 | 2024-04-18 10:24AM EDT | 53.00 | 7.98 | 6.85 | 7.60 | +4.95 | +163.37% | 406 | 1,107 | 122.27% |
| LVS240419P00054000 | 2024-04-17 3:49PM EDT | 54.00 | 8.95 | 7.95 | 8.55 | +5.00 | +126.58% | 181 | 470 | 140.63% |
| LVS240419P00055000 | 2024-04-18 1:56PM EDT | 55.00 | 9.35 | 9.00 | 9.35 | +4.50 | +92.78% | 610 | 1,390 | 129.69% |
| LVS240419P00057500 | 2024-04-09 11:07AM EDT | 57.50 | 11.65 | 10.50 | 12.75 | +6.10 | +109.91% | 122 | 279 | 112.50% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 11.55 | 13.25 | 0.00 | - | 3 | 0 | 219.53% |
| LVS240419P00060000 | 2024-04-18 12:02PM EDT | 60.00 | 13.50 | 12.90 | 15.15 | +3.96 | +41.51% | 1 | 0 | 347.46% |
| 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.