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
60,330.50 -1,272.71 (-2.07%) CMC Crypto 200
1,258.05 -25.78 (-2.01%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240712C00038000 | 2024-05-30 12:51PM EDT | 38.00 | 6.50 | 4.20 | 8.00 | 0.00 | - | 2 | 2 | 129.69% |
| LVS240712C00040000 | 2024-06-10 3:04PM EDT | 40.00 | 4.70 | 3.20 | 4.45 | 0.00 | - | 2 | 4 | 43.07% |
| LVS240712C00041000 | 2024-06-14 3:05PM EDT | 41.00 | 3.04 | 3.25 | 3.50 | 0.00 | - | - | 1 | 37.89% |
| LVS240712C00042000 | 2024-06-26 11:24AM EDT | 42.00 | 2.70 | 2.29 | 2.60 | +0.50 | +22.73% | 8 | 6 | 33.79% |
| LVS240712C00043000 | 2024-06-28 3:25PM EDT | 43.00 | 1.79 | 1.57 | 2.00 | -0.01 | -0.56% | 16 | 72 | 37.50% |
| LVS240712C00044000 | 2024-06-28 12:43PM EDT | 44.00 | 1.11 | 0.86 | 1.14 | +0.11 | +11.00% | 8 | 25 | 29.30% |
| LVS240712C00045000 | 2024-06-28 2:51PM EDT | 45.00 | 0.60 | 0.58 | 0.68 | +0.04 | +7.14% | 580 | 739 | 29.00% |
| LVS240712C00046000 | 2024-06-28 3:04PM EDT | 46.00 | 0.34 | 0.29 | 0.34 | -0.02 | -5.56% | 296 | 304 | 27.64% |
| LVS240712C00047000 | 2024-06-28 11:21AM EDT | 47.00 | 0.18 | 0.13 | 0.17 | +0.06 | +50.00% | 6 | 285 | 27.93% |
| LVS240712C00048000 | 2024-06-28 2:13PM EDT | 48.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 2 | 67 | 29.10% |
| LVS240712C00049000 | 2024-06-24 11:32AM EDT | 49.00 | 0.10 | 0.02 | 0.93 | 0.00 | - | 5 | 70 | 55.57% |
| LVS240712C00050000 | 2024-06-27 12:20PM EDT | 50.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 3 | 84 | 50.39% |
| LVS240712C00051000 | 2024-05-31 12:18PM EDT | 51.00 | 0.14 | 0.01 | 1.28 | 0.00 | - | 10 | 10 | 76.17% |
| LVS240712C00053000 | 2024-06-21 1:54PM EDT | 53.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 45 | 136 | 52.54% |
| LVS240712C00054000 | 2024-06-18 1:45PM EDT | 54.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | - | 30 | 98.44% |
| LVS240712C00055000 | 2024-06-18 1:44PM EDT | 55.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | - | 20 | 104.10% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240712P00037000 | 2024-06-21 1:53PM EDT | 37.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 45 | 47 | 93.36% |
| LVS240712P00038000 | 2024-06-26 11:51AM EDT | 38.00 | 0.04 | 0.02 | 1.29 | 0.00 | - | 600 | 319 | 84.47% |
| LVS240712P00039000 | 2024-06-20 11:55AM EDT | 39.00 | 0.10 | 0.02 | 1.30 | 0.00 | - | 1 | 4 | 75.10% |
| LVS240712P00040000 | 2024-06-28 11:58AM EDT | 40.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 39 | 13 | 34.96% |
| LVS240712P00041000 | 2024-06-28 3:26PM EDT | 41.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 6 | 130 | 30.37% |
| LVS240712P00042000 | 2024-06-28 2:55PM EDT | 42.00 | 0.18 | 0.19 | 0.24 | -0.10 | -35.71% | 15 | 80 | 29.10% |
| LVS240712P00043000 | 2024-06-28 2:55PM EDT | 43.00 | 0.37 | 0.21 | 0.46 | -0.28 | -43.08% | 13 | 176 | 28.13% |
| LVS240712P00044000 | 2024-06-28 1:12PM EDT | 44.00 | 0.75 | 0.75 | 0.82 | -0.15 | -16.67% | 9 | 147 | 27.25% |
| LVS240712P00045000 | 2024-06-28 2:38PM EDT | 45.00 | 1.23 | 1.27 | 1.48 | -0.09 | -6.82% | 13 | 132 | 30.52% |
| LVS240712P00046000 | 2024-06-25 11:08AM EDT | 46.00 | 1.77 | 1.96 | 2.62 | 0.00 | - | 2 | 15 | 45.26% |
| LVS240712P00047000 | 2024-06-21 12:28PM EDT | 47.00 | 2.84 | 2.07 | 3.30 | +0.61 | +27.35% | 1 | 11 | 43.56% |
| LVS240712P00048000 | 2024-06-28 2:13PM EDT | 48.00 | 3.73 | 3.70 | 3.95 | -0.78 | -17.29% | 1 | 1 | 36.04% |
© 2024 Yahoo. All rights reserved.