Singapore markets open in 32 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,087.88 -2,401.68 (-3.97%) CMC Crypto 200
1,278.42 -60.65 (-4.53%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00025000 | 2024-03-14 9:36AM EDT | 25.00 | 28.08 | 24.60 | 27.30 | 0.00 | - | 2 | 14 | 175.54% |
| LVS240920C00030000 | 2024-02-12 1:40PM EDT | 30.00 | 25.38 | 22.00 | 26.45 | 0.00 | - | - | 5 | 183.25% |
| LVS240920C00035000 | 2024-04-19 9:47AM EDT | 35.00 | 12.30 | 10.15 | 11.60 | 0.00 | - | 1 | 8 | 56.93% |
| LVS240920C00040000 | 2024-05-01 11:51AM EDT | 40.00 | 6.80 | 6.30 | 6.45 | -0.20 | -2.86% | 1 | 170 | 35.77% |
| LVS240920C00041000 | 2024-05-01 3:05PM EDT | 41.00 | 5.60 | 5.60 | 5.85 | -0.30 | -5.08% | 24 | 42,529 | 36.00% |
| LVS240920C00042000 | 2024-04-22 11:03AM EDT | 42.00 | 6.90 | 4.95 | 6.05 | 0.00 | - | 1 | 94 | 43.51% |
| LVS240920C00043000 | 2024-04-22 10:02AM EDT | 43.00 | 6.50 | 4.05 | 4.45 | 0.00 | - | 1 | 32 | 33.37% |
| LVS240920C00044000 | 2024-04-24 3:33PM EDT | 44.00 | 4.60 | 3.80 | 3.90 | 0.00 | - | 1 | 16 | 32.95% |
| LVS240920C00045000 | 2024-05-01 3:57PM EDT | 45.00 | 3.35 | 3.30 | 3.40 | -0.05 | -1.47% | 30 | 355 | 32.59% |
| LVS240920C00046000 | 2024-05-01 3:15PM EDT | 46.00 | 3.10 | 2.87 | 2.92 | +0.16 | +5.44% | 21 | 469 | 32.03% |
| LVS240920C00047000 | 2024-05-01 11:34AM EDT | 47.00 | 2.73 | 2.46 | 2.68 | +0.29 | +11.89% | 50 | 271 | 33.28% |
| LVS240920C00048000 | 2024-05-01 1:19PM EDT | 48.00 | 2.19 | 1.68 | 2.13 | +0.06 | +2.82% | 77 | 327 | 31.31% |
| LVS240920C00049000 | 2024-05-01 3:27PM EDT | 49.00 | 1.87 | 1.68 | 1.80 | -0.59 | -23.98% | 4 | 446 | 30.98% |
| LVS240920C00050000 | 2024-05-01 1:50PM EDT | 50.00 | 1.54 | 1.04 | 1.71 | -0.01 | -0.65% | 49 | 2,676 | 32.72% |
| LVS240920C00052500 | 2024-04-30 3:28PM EDT | 52.50 | 0.98 | 0.90 | 0.97 | 0.00 | - | 13 | 2,042 | 30.35% |
| LVS240920C00055000 | 2024-05-01 9:47AM EDT | 55.00 | 0.70 | 0.53 | 0.60 | +0.12 | +20.69% | 11 | 1,534 | 29.98% |
| LVS240920C00057500 | 2024-05-01 11:54AM EDT | 57.50 | 0.40 | 0.33 | 0.37 | +0.04 | +11.11% | 5 | 587 | 29.93% |
| LVS240920C00060000 | 2024-04-30 11:59AM EDT | 60.00 | 0.25 | 0.20 | 0.24 | 0.00 | - | 10 | 501 | 30.32% |
| LVS240920C00062500 | 2024-05-01 9:30AM EDT | 62.50 | 0.12 | 0.05 | 1.09 | -0.07 | -36.84% | 100 | 156 | 49.15% |
| LVS240920C00065000 | 2024-05-01 11:08AM EDT | 65.00 | 0.10 | 0.03 | 0.73 | -0.03 | -23.08% | 2 | 769 | 47.02% |
| LVS240920C00070000 | 2024-04-24 10:22AM EDT | 70.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 1,656 | 51.66% |
| LVS240920C00075000 | 2024-04-18 12:37PM EDT | 75.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 2 | 40 | 56.93% |
| LVS240920C00080000 | 2024-04-09 2:55PM EDT | 80.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 5 | 6 | 69.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-04-23 3:16PM EDT | 25.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 1 | 3 | 50.00% |
| LVS240920P00030000 | 2024-04-29 1:07PM EDT | 30.00 | 0.14 | 0.05 | 1.40 | 0.00 | - | 3 | 111 | 54.05% |
| LVS240920P00035000 | 2024-05-01 3:04PM EDT | 35.00 | 0.40 | 0.41 | 0.48 | -0.02 | -4.76% | 7 | 349 | 32.96% |
| LVS240920P00040000 | 2024-04-30 3:32PM EDT | 40.00 | 1.35 | 1.23 | 1.54 | 0.00 | - | 41 | 3,488 | 31.74% |
| LVS240920P00041000 | 2024-04-25 2:54PM EDT | 41.00 | 1.36 | 1.42 | 1.68 | 0.00 | - | 30 | 304 | 29.54% |
| LVS240920P00042000 | 2024-04-30 3:43PM EDT | 42.00 | 1.87 | 1.77 | 2.02 | -0.15 | -7.43% | 2 | 388 | 29.10% |
| LVS240920P00043000 | 2024-05-01 9:40AM EDT | 43.00 | 2.25 | 2.15 | 2.46 | +0.21 | +10.29% | 1 | 1,397 | 29.16% |
| LVS240920P00044000 | 2024-05-01 10:46AM EDT | 44.00 | 2.75 | 2.78 | 2.84 | -0.10 | -3.51% | 36 | 664 | 28.21% |
| LVS240920P00045000 | 2024-05-01 11:51AM EDT | 45.00 | 3.14 | 3.25 | 3.35 | -0.06 | -1.87% | 19 | 1,968 | 28.00% |
| LVS240920P00046000 | 2024-05-01 10:54AM EDT | 46.00 | 3.65 | 3.75 | 3.85 | -0.25 | -6.41% | 4 | 635 | 27.25% |
| LVS240920P00047000 | 2024-05-01 10:43AM EDT | 47.00 | 4.15 | 4.35 | 4.45 | +0.05 | +1.22% | 15 | 875 | 26.95% |
| LVS240920P00048000 | 2024-05-01 9:53AM EDT | 48.00 | 4.71 | 5.00 | 5.10 | +0.66 | +16.30% | 6 | 1,234 | 26.66% |
| LVS240920P00049000 | 2024-04-29 12:32PM EDT | 49.00 | 4.80 | 3.95 | 6.75 | 0.00 | - | 3 | 465 | 35.72% |
| LVS240920P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 6.06 | 4.35 | 6.50 | +0.66 | +12.22% | 4 | 1,299 | 25.71% |
| LVS240920P00052500 | 2024-04-18 10:45AM EDT | 52.50 | 6.95 | 6.80 | 9.70 | 0.00 | - | 18 | 741 | 38.99% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 55.00 | 9.68 | 8.55 | 12.00 | 0.00 | - | 205 | 1,150 | 42.07% |
| LVS240920P00057500 | 2024-04-08 2:23PM EDT | 57.50 | 7.10 | 10.55 | 15.30 | 0.00 | - | 4 | 424 | 55.66% |
| LVS240920P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 7.84 | 13.20 | 18.00 | 0.00 | - | 2 | 73 | 62.40% |
| LVS240920P00062500 | 2024-03-12 3:28PM EDT | 62.50 | 10.40 | 10.60 | 12.45 | 0.00 | - | 1 | 42 | 0.00% |
| LVS240920P00065000 | 2024-04-16 2:13PM EDT | 65.00 | 14.63 | 18.00 | 22.85 | 0.00 | - | 2 | 33 | 69.07% |
© 2024 Yahoo. All rights reserved.