Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,140.80 -3.33 (-0.04%) Bitcoin USD
58,136.84 -2,656.50 (-4.37%) CMC Crypto 200
1,242.99 -96.07 (-7.17%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 40.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LVS240531C00043000 | 2024-04-18 10:07AM EDT | 43.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LVS240531C00045000 | 2024-04-25 3:48PM EDT | 45.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 292 | 1.56% |
| LVS240531C00046000 | 2024-04-29 12:26PM EDT | 46.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 45 | 3.13% |
| LVS240531C00047000 | 2024-04-29 10:20AM EDT | 47.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 102 | 109 | 6.25% |
| LVS240531C00048000 | 2024-04-29 12:19PM EDT | 48.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 6.25% |
| LVS240531C00049000 | 2024-04-25 10:06AM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| LVS240531C00050000 | 2024-04-30 11:26AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 12.50% |
| LVS240531C00051000 | 2024-04-30 1:37PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 79 | 12.50% |
| LVS240531C00052000 | 2024-04-25 1:27PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 6 | 12.50% |
| LVS240531C00053000 | 2024-04-30 1:37PM EDT | 53.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| LVS240531C00054000 | 2024-04-25 1:26PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 2 | 12.50% |
| LVS240531C00055000 | 2024-04-25 1:25PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 12.50% |
| LVS240531C00056000 | 2024-04-19 9:46AM EDT | 56.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| LVS240531C00060000 | 2024-04-15 1:07PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| LVS240531C00062000 | 2024-04-11 1:18PM EDT | 62.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| LVS240531C00063000 | 2024-04-29 2:36PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00040000 | 2024-04-30 10:39AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 6.25% |
| LVS240531P00041000 | 2024-04-30 1:22PM EDT | 41.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 6.25% |
| LVS240531P00042000 | 2024-04-30 3:53PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 6.25% |
| LVS240531P00043000 | 2024-04-30 3:56PM EDT | 43.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 3.13% |
| LVS240531P00044000 | 2024-04-24 10:19AM EDT | 44.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.78% |
| LVS240531P00045000 | 2024-04-30 1:24PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 220 | 0.00% |
| LVS240531P00046000 | 2024-04-30 2:24PM EDT | 46.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 22 | 61 | 0.00% |
| LVS240531P00047000 | 2024-04-29 1:06PM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| LVS240531P00048000 | 2024-04-30 2:22PM EDT | 48.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| LVS240531P00049000 | 2024-04-24 3:04PM EDT | 49.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| LVS240531P00051000 | 2024-04-18 10:09AM EDT | 51.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| LVS240531P00054000 | 2024-04-16 9:32AM EDT | 54.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.