Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,312.40 -1,265.19 (-2.05%) CMC Crypto 200
1,257.96 -25.86 (-2.01%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240705C00030000 | 2024-06-10 2:11PM EDT | 30.00 | 14.90 | 12.05 | 16.30 | 0.00 | - | - | 1 | 347.85% |
| LVS240705C00040000 | 2024-06-24 10:37AM EDT | 40.00 | 5.05 | 2.15 | 6.20 | 0.00 | - | 3 | 18 | 159.08% |
| LVS240705C00041500 | 2024-06-26 3:59PM EDT | 41.50 | 2.52 | 2.68 | 3.75 | 0.00 | - | 16 | 24 | 60.94% |
| LVS240705C00042000 | 2024-06-13 11:26AM EDT | 42.00 | 2.51 | 2.06 | 2.65 | 0.00 | - | 1 | 1 | 50.59% |
| LVS240705C00042500 | 2024-06-28 9:49AM EDT | 42.50 | 1.77 | 1.65 | 1.95 | -0.45 | -20.27% | 5 | 14 | 32.62% |
| LVS240705C00043000 | 2024-06-28 1:25PM EDT | 43.00 | 1.45 | 1.42 | 1.54 | -0.02 | -1.36% | 16 | 48 | 31.35% |
| LVS240705C00043500 | 2024-06-28 2:02PM EDT | 43.50 | 1.15 | 1.04 | 1.16 | +0.04 | +3.60% | 24 | 128 | 29.88% |
| LVS240705C00044000 | 2024-06-28 3:43PM EDT | 44.00 | 0.81 | 0.75 | 0.83 | 0.00 | - | 130 | 3,226 | 28.61% |
| LVS240705C00044500 | 2024-06-28 3:56PM EDT | 44.50 | 0.53 | 0.51 | 0.56 | -0.03 | -5.36% | 871 | 1,190 | 27.64% |
| LVS240705C00045000 | 2024-06-28 3:57PM EDT | 45.00 | 0.35 | 0.31 | 0.37 | +0.01 | +2.94% | 289 | 605 | 27.59% |
| LVS240705C00045500 | 2024-06-28 3:59PM EDT | 45.50 | 0.23 | 0.21 | 0.25 | 0.00 | - | 292 | 149 | 28.52% |
| LVS240705C00046000 | 2024-06-28 3:58PM EDT | 46.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 145 | 123 | 28.32% |
| LVS240705C00046500 | 2024-06-28 3:36PM EDT | 46.50 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 56 | 412 | 28.52% |
| LVS240705C00047000 | 2024-06-28 3:06PM EDT | 47.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 34 | 97 | 29.69% |
| LVS240705C00047500 | 2024-06-27 12:35PM EDT | 47.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 31 | 223 | 33.59% |
| LVS240705C00048000 | 2024-06-27 3:46PM EDT | 48.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 35.94% |
| LVS240705C00048500 | 2024-06-25 11:27AM EDT | 48.50 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 14 | 82.91% |
| LVS240705C00049000 | 2024-06-25 9:50AM EDT | 49.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 5 | 18 | 88.09% |
| LVS240705C00050000 | 2024-06-28 2:59PM EDT | 50.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 6 | 193 | 53.13% |
| LVS240705C00051000 | 2024-06-25 9:53AM EDT | 51.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 196 | 107.42% |
| LVS240705C00052000 | 2024-06-13 12:03PM EDT | 52.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 116.02% |
| LVS240705C00053000 | 2024-06-24 9:53AM EDT | 53.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 50 | 124.51% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240705P00030000 | 2024-06-12 11:55AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 123.44% |
| LVS240705P00034000 | 2024-06-25 3:13PM EDT | 34.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 10 | 31 | 162.30% |
| LVS240705P00037000 | 2024-06-05 12:05PM EDT | 37.00 | 0.08 | 0.01 | 1.27 | 0.00 | - | - | 16 | 132.03% |
| LVS240705P00038000 | 2024-06-05 1:06PM EDT | 38.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | - | 35 | 57.42% |
| LVS240705P00039000 | 2024-06-26 10:24AM EDT | 39.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 20 | 72 | 76.95% |
| LVS240705P00041000 | 2024-06-27 12:40PM EDT | 41.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 11 | 41 | 36.33% |
| LVS240705P00042000 | 2024-06-28 3:35PM EDT | 42.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 214 | 83 | 31.84% |
| LVS240705P00042500 | 2024-06-28 3:56PM EDT | 42.50 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 63 | 616 | 29.49% |
| LVS240705P00043000 | 2024-06-28 3:57PM EDT | 43.00 | 0.25 | 0.18 | 0.24 | -0.09 | -26.47% | 91 | 520 | 28.71% |
| LVS240705P00043500 | 2024-06-28 3:59PM EDT | 43.50 | 0.36 | 0.32 | 0.38 | -0.09 | -20.00% | 1,216 | 2,257 | 28.52% |
| LVS240705P00044000 | 2024-06-28 3:56PM EDT | 44.00 | 0.54 | 0.51 | 0.55 | -0.14 | -20.59% | 362 | 1,637 | 27.39% |
| LVS240705P00044500 | 2024-06-28 3:57PM EDT | 44.50 | 0.79 | 0.74 | 0.80 | -0.20 | -20.20% | 473 | 630 | 27.25% |
| LVS240705P00045000 | 2024-06-28 3:58PM EDT | 45.00 | 1.12 | 1.07 | 1.14 | -0.17 | -13.18% | 39 | 232 | 28.52% |
| LVS240705P00045500 | 2024-06-28 3:38PM EDT | 45.50 | 1.50 | 1.42 | 1.53 | -0.22 | -12.79% | 6 | 1,611 | 29.98% |
| LVS240705P00046000 | 2024-06-26 3:42PM EDT | 46.00 | 2.13 | 1.73 | 1.96 | 0.00 | - | 1 | 51 | 32.03% |
| LVS240705P00046500 | 2024-06-28 10:14AM EDT | 46.50 | 2.17 | 1.50 | 2.72 | +0.36 | +19.89% | 4 | 42 | 51.76% |
| LVS240705P00047000 | 2024-06-28 3:32PM EDT | 47.00 | 2.82 | 2.73 | 2.94 | +0.36 | +14.63% | 24 | 9 | 40.92% |
| LVS240705P00048000 | 2024-06-11 12:13PM EDT | 48.00 | 4.08 | 1.76 | 5.50 | 0.00 | - | - | 0 | 129.39% |
| LVS240705P00049000 | 2024-06-05 3:03PM EDT | 49.00 | 5.35 | 2.74 | 6.90 | 0.00 | - | - | 0 | 159.38% |
| LVS240705P00050000 | 2024-05-31 12:59PM EDT | 50.00 | 5.60 | 3.75 | 7.90 | 0.00 | - | 4 | 0 | 53.91% |
© 2024 Yahoo. All rights reserved.