Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,160.10 -245.56 (-0.64%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,921.79 -4,429.53 (-6.88%) CMC Crypto 200
1,288.79 -50.28 (-3.75%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00040000 | 2024-04-18 11:26AM EDT | 40.00 | 6.50 | 2.42 | 4.80 | 0.00 | - | - | 0 | 66.89% |
| LVS240510C00040500 | 2024-04-24 1:46PM EDT | 40.50 | 5.10 | 2.41 | 4.20 | 0.00 | - | - | 1 | 56.06% |
| LVS240510C00043000 | 2024-04-30 2:52PM EDT | 43.00 | 1.93 | 1.64 | 1.72 | -0.67 | -25.77% | 6 | 305 | 30.42% |
| LVS240510C00043500 | 2024-04-30 3:46PM EDT | 43.50 | 1.43 | 1.30 | 1.37 | -0.63 | -30.58% | 2 | 1 | 30.08% |
| LVS240510C00044000 | 2024-04-30 3:59PM EDT | 44.00 | 1.01 | 1.02 | 1.05 | -1.38 | -57.74% | 8 | 20 | 29.40% |
| LVS240510C00045000 | 2024-04-30 3:42PM EDT | 45.00 | 0.65 | 0.54 | 0.59 | -0.52 | -44.44% | 167 | 71 | 29.59% |
| LVS240510C00045500 | 2024-04-30 11:00AM EDT | 45.50 | 0.44 | 0.38 | 0.42 | -0.51 | -53.68% | 111 | 160 | 29.49% |
| LVS240510C00046000 | 2024-04-30 3:56PM EDT | 46.00 | 0.29 | 0.25 | 0.29 | -0.38 | -56.72% | 139 | 215 | 29.40% |
| LVS240510C00046500 | 2024-04-30 3:47PM EDT | 46.50 | 0.20 | 0.16 | 0.39 | -0.32 | -61.54% | 16 | 41 | 38.67% |
| LVS240510C00047000 | 2024-04-30 3:30PM EDT | 47.00 | 0.15 | 0.10 | 0.13 | -0.26 | -63.41% | 432 | 334 | 29.49% |
| LVS240510C00047500 | 2024-04-30 2:43PM EDT | 47.50 | 0.09 | 0.06 | 0.09 | -0.23 | -71.87% | 8 | 64 | 30.18% |
| LVS240510C00048000 | 2024-04-30 3:44PM EDT | 48.00 | 0.04 | 0.03 | 0.07 | -0.19 | -82.61% | 120 | 130 | 31.64% |
| LVS240510C00049000 | 2024-04-30 3:35PM EDT | 49.00 | 0.03 | 0.01 | 0.21 | -0.06 | -66.67% | 10 | 48 | 49.61% |
| LVS240510C00049500 | 2024-04-26 9:37AM EDT | 49.50 | 0.07 | 0.01 | 0.40 | 0.00 | - | 2 | 8 | 52.73% |
| LVS240510C00050000 | 2024-04-29 1:10PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 206 | 59.38% |
| LVS240510C00051000 | 2024-04-30 1:00PM EDT | 51.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 182 | 44.53% |
| LVS240510C00052000 | 2024-04-26 2:28PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 44.53% |
| LVS240510C00053000 | 2024-04-18 12:14PM EDT | 53.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 87.79% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 1.25 | 0.00 | - | 1 | 68 | 109.47% |
| LVS240510C00055000 | 2024-04-29 11:49AM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 33 | 60.94% |
| LVS240510C00056000 | 2024-04-23 10:39AM EDT | 56.00 | 0.48 | 0.00 | 0.65 | 0.00 | - | 1 | 42 | 102.34% |
| LVS240510C00057000 | 2024-04-18 9:44AM EDT | 57.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 4 | 33 | 118.95% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 3 | 11 | 113.67% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 122.66% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 127.73% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 3 | 132.81% |
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 | 0.02 | 0.00 | - | 2 | 2 | 59.38% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 90.23% |
| LVS240510P00040000 | 2024-04-29 1:12PM EDT | 40.00 | 0.02 | 0.01 | 1.25 | 0.00 | - | 41 | 46 | 76.95% |
| LVS240510P00040500 | 2024-04-29 1:09PM EDT | 40.50 | 0.02 | 0.03 | 0.21 | 0.00 | - | 178 | 207 | 47.95% |
| LVS240510P00041000 | 2024-04-30 2:18PM EDT | 41.00 | 0.07 | 0.07 | 0.11 | -0.05 | -41.67% | 1 | 66 | 35.94% |
| LVS240510P00041500 | 2024-04-30 2:23PM EDT | 41.50 | 0.10 | 0.12 | 0.15 | -0.04 | -28.57% | 1 | 1 | 34.77% |
| LVS240510P00042000 | 2024-04-30 3:44PM EDT | 42.00 | 0.18 | 0.18 | 0.21 | +0.13 | +260.00% | 21 | 19 | 33.79% |
| LVS240510P00043000 | 2024-04-30 3:48PM EDT | 43.00 | 0.39 | 0.40 | 0.43 | +0.26 | +200.00% | 42 | 63 | 33.30% |
| LVS240510P00043500 | 2024-04-30 3:48PM EDT | 43.50 | 0.53 | 0.56 | 0.60 | +0.20 | +60.61% | 22 | 78 | 33.45% |
| LVS240510P00044000 | 2024-04-30 3:54PM EDT | 44.00 | 0.75 | 0.76 | 0.80 | +0.43 | +134.38% | 42 | 37 | 33.20% |
| LVS240510P00044500 | 2024-04-30 3:50PM EDT | 44.50 | 0.97 | 1.02 | 1.05 | +0.53 | +120.45% | 58 | 29 | 33.35% |
| LVS240510P00045000 | 2024-04-30 2:20PM EDT | 45.00 | 1.28 | 1.31 | 1.34 | +0.66 | +106.45% | 44 | 53 | 33.50% |
| LVS240510P00045500 | 2024-04-30 2:20PM EDT | 45.50 | 1.45 | 1.62 | 1.70 | +0.60 | +70.59% | 10 | 162 | 34.77% |
| LVS240510P00046000 | 2024-04-30 11:18AM EDT | 46.00 | 1.51 | 1.90 | 2.10 | +0.49 | +48.04% | 3 | 147 | 36.52% |
| LVS240510P00046500 | 2024-04-29 11:01AM EDT | 46.50 | 1.26 | 2.33 | 2.69 | 0.00 | - | 1 | 24 | 45.41% |
| LVS240510P00047000 | 2024-04-30 1:44PM EDT | 47.00 | 2.51 | 2.66 | 3.45 | +0.46 | +22.44% | 25 | 78 | 60.94% |
| LVS240510P00048000 | 2024-04-26 11:06AM EDT | 48.00 | 2.76 | 2.95 | 4.95 | 0.00 | - | 4 | 17 | 90.53% |
| LVS240510P00049000 | 2024-04-23 10:29AM EDT | 49.00 | 2.97 | 3.20 | 6.25 | 0.00 | - | 1 | 37 | 112.01% |
| LVS240510P00050000 | 2024-04-30 11:20AM EDT | 50.00 | 5.11 | 5.60 | 6.05 | +0.16 | +3.23% | 1 | 35 | 54.69% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 4.65 | 8.00 | 0.00 | - | 2 | 18 | 120.80% |
| LVS240510P00052000 | 2024-04-19 2:48PM EDT | 52.00 | 6.50 | 5.70 | 9.85 | 0.00 | - | 1 | 4 | 62.70% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 7.00 | 10.05 | 0.00 | - | 1 | 4 | 139.45% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 7.65 | 11.30 | 0.00 | - | 10 | 13 | 157.81% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 55.00 | 9.11 | 9.10 | 12.80 | 0.00 | - | 1 | 2 | 95.31% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 12.15 | 12.95 | 0.00 | - | - | 1 | 106.64% |
| LVS240510P00059000 | 2024-04-01 12:55PM EDT | 59.00 | 5.76 | 13.95 | 16.75 | 0.00 | - | - | 2 | 145.51% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 14.60 | 17.30 | 0.00 | - | 2 | 2 | 122.27% |
© 2024 Yahoo. All rights reserved.