Singapore markets close in 4 hours 5 minutes
Straits Times Index
3,301.50 +8.81 (+0.27%) Nikkei
38,229.70 -44.35 (-0.12%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,327.05 -2,844.48 (-4.73%) CMC Crypto 200
1,261.56 -77.51 (-5.79%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 1:51PM EDT | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 259.33% |
| LVS240621C00030000 | 2024-04-29 2:37PM EDT | 30.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240621C00035000 | 2024-04-15 2:47PM EDT | 35.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LVS240621C00038000 | 2024-04-29 11:08AM EDT | 38.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LVS240621C00039000 | 2024-03-26 11:14AM EDT | 39.00 | 12.10 | 7.10 | 7.35 | 0.00 | - | 10 | 13 | 61.79% |
| LVS240621C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| LVS240621C00041000 | 2024-04-26 10:03AM EDT | 41.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240621C00042000 | 2024-05-01 10:47AM EDT | 42.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| LVS240621C00043000 | 2024-05-01 10:07AM EDT | 43.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621C00044000 | 2024-05-01 3:54PM EDT | 44.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| LVS240621C00045000 | 2024-05-01 3:19PM EDT | 45.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| LVS240621C00046000 | 2024-05-01 3:01PM EDT | 46.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| LVS240621C00047000 | 2024-05-01 3:27PM EDT | 47.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| LVS240621C00048000 | 2024-05-01 3:14PM EDT | 48.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| LVS240621C00049000 | 2024-05-01 2:42PM EDT | 49.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| LVS240621C00050000 | 2024-05-01 3:10PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LVS240621C00052500 | 2024-05-01 1:50PM EDT | 52.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| LVS240621C00055000 | 2024-05-01 2:22PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LVS240621C00057500 | 2024-04-30 2:27PM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LVS240621C00060000 | 2024-05-01 2:23PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240621C00062500 | 2024-04-22 3:32PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240621C00065000 | 2024-04-30 10:00AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240621C00067500 | 2024-04-17 2:10PM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LVS240621C00070000 | 2024-04-19 11:08AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240621C00075000 | 2024-04-03 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LVS240621C00080000 | 2024-04-15 1:09PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LVS240621C00085000 | 2024-01-02 2:31PM EDT | 85.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 437 | 110.84% |
| LVS240621C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2024-03-01 10:46AM EDT | 25.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 51 | 71.88% |
| LVS240621P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LVS240621P00035000 | 2024-04-30 10:59AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LVS240621P00037000 | 2024-04-30 1:57PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LVS240621P00038000 | 2024-04-26 3:55PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LVS240621P00039000 | 2024-04-29 1:05PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS240621P00040000 | 2024-05-01 2:43PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| LVS240621P00041000 | 2024-05-01 3:58PM EDT | 41.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| LVS240621P00042000 | 2024-05-01 3:02PM EDT | 42.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| LVS240621P00043000 | 2024-05-01 2:05PM EDT | 43.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| LVS240621P00044000 | 2024-05-01 3:58PM EDT | 44.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.78% |
| LVS240621P00045000 | 2024-05-01 3:59PM EDT | 45.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| LVS240621P00046000 | 2024-05-01 2:32PM EDT | 46.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240621P00047000 | 2024-05-01 3:31PM EDT | 47.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| LVS240621P00048000 | 2024-05-01 2:42PM EDT | 48.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00049000 | 2024-04-30 11:18AM EDT | 49.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| LVS240621P00050000 | 2024-05-01 3:12PM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240621P00052500 | 2024-05-01 1:41PM EDT | 52.50 | 7.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240621P00055000 | 2024-04-25 2:19PM EDT | 55.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00057500 | 2024-04-18 2:14PM EDT | 57.50 | 11.88 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| LVS240621P00060000 | 2024-04-18 2:07PM EDT | 60.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240621P00062500 | 2024-02-16 11:50AM EDT | 62.50 | 7.90 | 11.05 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LVS240621P00065000 | 2024-03-20 9:37AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00067500 | 2023-07-18 2:32PM EDT | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 2:45PM EDT | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 0.00% |
| LVS240621P00075000 | 2023-10-19 1:58PM EDT | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.