Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,336.23 -24.56 (-0.46%) Dow
38,538.79 -329.25 (-0.85%) Nasdaq
17,158.37 -34.16 (-0.20%) Bitcoin USD
66,935.89 -2,488.36 (-3.58%) CMC Crypto 200
1,388.14 -53.49 (-3.71%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628C00043000 | 2024-06-10 12:31PM EDT | 43.00 | 2.23 | 1.70 | 2.07 | 0.00 | - | 1 | 8 | 36.23% |
| LVS240628C00044000 | 2024-06-10 1:27PM EDT | 44.00 | 1.54 | 1.21 | 1.37 | 0.00 | - | 12 | 323 | 32.67% |
| LVS240628C00045000 | 2024-06-10 2:39PM EDT | 45.00 | 0.97 | 0.72 | 0.93 | 0.00 | - | 26 | 72 | 32.81% |
| LVS240628C00046000 | 2024-06-11 9:47AM EDT | 46.00 | 0.43 | 0.39 | 0.44 | -0.16 | -27.12% | 2 | 324 | 28.08% |
| LVS240628C00047000 | 2024-06-10 1:20PM EDT | 47.00 | 0.29 | 0.19 | 0.23 | 0.00 | - | 7 | 138 | 27.64% |
| LVS240628C00048000 | 2024-06-07 10:44AM EDT | 48.00 | 0.20 | 0.07 | 0.13 | 0.00 | - | 6 | 47 | 28.52% |
| LVS240628C00049000 | 2024-06-07 2:55PM EDT | 49.00 | 0.17 | 0.02 | 0.20 | 0.00 | - | 38 | 106 | 37.50% |
| LVS240628C00050000 | 2024-06-07 10:45AM EDT | 50.00 | 0.07 | 0.01 | 0.58 | 0.00 | - | 2 | 706 | 59.38% |
| LVS240628C00051000 | 2024-06-04 1:59PM EDT | 51.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 56.54% |
| LVS240628C00052000 | 2024-06-04 1:59PM EDT | 52.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 83 | 77 | 61.82% |
| LVS240628C00053000 | 2024-06-04 12:00PM EDT | 53.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 325 | 116 | 66.80% |
| LVS240628C00054000 | 2024-06-03 10:24AM EDT | 54.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 600 | 185 | 77.54% |
| LVS240628C00055000 | 2024-06-10 2:26PM EDT | 55.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 21 | 111 | 25.00% |
| LVS240628C00056000 | 2024-05-16 2:03PM EDT | 56.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | - | 2 | 80.37% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628P00030000 | 2024-06-04 1:08PM EDT | 30.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 78.91% |
| LVS240628P00036000 | 2024-05-31 1:31PM EDT | 36.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 8 | 8 | 83.69% |
| LVS240628P00037000 | 2024-05-21 11:28AM EDT | 37.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 69.14% |
| LVS240628P00038000 | 2024-06-04 12:01PM EDT | 38.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 200 | 22 | 61.52% |
| LVS240628P00039000 | 2024-06-05 3:14PM EDT | 39.00 | 0.09 | 0.02 | 0.73 | 0.00 | - | 35 | 55 | 53.61% |
| LVS240628P00040000 | 2024-06-07 9:30AM EDT | 40.00 | 0.19 | 0.06 | 0.09 | 0.00 | - | 1 | 57 | 30.47% |
| LVS240628P00041000 | 2024-06-07 1:59PM EDT | 41.00 | 0.08 | 0.12 | 0.17 | 0.00 | - | 122 | 170 | 29.20% |
| LVS240628P00042000 | 2024-06-10 1:43PM EDT | 42.00 | 0.21 | 0.25 | 0.28 | 0.00 | - | 2 | 178 | 26.76% |
| LVS240628P00043000 | 2024-06-10 1:12PM EDT | 43.00 | 0.40 | 0.39 | 0.49 | 0.00 | - | 2 | 58 | 25.10% |
| LVS240628P00044000 | 2024-06-10 10:11AM EDT | 44.00 | 0.78 | 0.81 | 0.88 | 0.00 | - | 2 | 149 | 24.81% |
| LVS240628P00045000 | 2024-06-10 3:36PM EDT | 45.00 | 1.30 | 1.29 | 1.41 | +0.13 | +11.11% | 4 | 158 | 23.98% |
| LVS240628P00046000 | 2024-06-06 1:04PM EDT | 46.00 | 2.44 | 2.02 | 2.09 | 0.00 | - | 12 | 55 | 22.75% |
| LVS240628P00047000 | 2024-06-05 1:57PM EDT | 47.00 | 3.43 | 2.81 | 3.00 | 0.00 | - | 1 | 54 | 25.68% |
| LVS240628P00049000 | 2024-06-06 10:58AM EDT | 49.00 | 5.43 | 4.65 | 4.90 | 0.00 | - | 1 | 5 | 30.37% |
| LVS240628P00050000 | 2024-06-07 3:46PM EDT | 50.00 | 5.00 | 5.65 | 5.90 | 0.00 | - | 4 | 4 | 34.86% |
© 2024 Yahoo. All rights reserved.