Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
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 | 2024-07-24 12:46PM EDT | 25.00 | 14.40 | 12.45 | 16.00 | -1.10 | -7.10% | 1 | 14 | 55.08% |
| LVS240920C00030000 | 2024-02-12 1:40PM EDT | 30.00 | 25.38 | 22.00 | 26.45 | 0.00 | - | - | 5 | 395.07% |
| LVS240920C00035000 | 2024-07-26 10:22AM EDT | 35.00 | 4.60 | 4.65 | 5.60 | -0.35 | -7.07% | 30 | 207 | 53.08% |
| LVS240920C00040000 | 2024-07-26 3:56PM EDT | 40.00 | 1.43 | 1.44 | 1.49 | -0.23 | -13.86% | 397 | 1,713 | 30.27% |
| LVS240920C00041000 | 2024-07-26 1:35PM EDT | 41.00 | 1.14 | 1.05 | 1.09 | -0.03 | -2.56% | 90 | 43,333 | 29.71% |
| LVS240920C00042000 | 2024-07-26 3:33PM EDT | 42.00 | 0.77 | 0.73 | 0.82 | -0.36 | -31.86% | 70 | 507 | 30.10% |
| LVS240920C00043000 | 2024-07-26 1:50PM EDT | 43.00 | 0.56 | 0.50 | 0.62 | -0.22 | -28.21% | 193 | 643 | 30.66% |
| LVS240920C00044000 | 2024-07-26 12:30PM EDT | 44.00 | 0.35 | 0.33 | 0.56 | -0.05 | -12.50% | 12 | 1,014 | 33.45% |
| LVS240920C00045000 | 2024-07-26 3:56PM EDT | 45.00 | 0.24 | 0.21 | 0.34 | -0.03 | -11.11% | 68 | 2,233 | 31.49% |
| LVS240920C00046000 | 2024-07-26 3:55PM EDT | 46.00 | 0.18 | 0.12 | 0.18 | -0.02 | -10.00% | 11 | 1,486 | 29.30% |
| LVS240920C00047000 | 2024-07-26 2:59PM EDT | 47.00 | 0.13 | 0.10 | 0.13 | -0.03 | -18.75% | 7 | 1,500 | 29.88% |
| LVS240920C00048000 | 2024-07-26 3:52PM EDT | 48.00 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 10 | 482 | 30.86% |
| LVS240920C00049000 | 2024-07-26 11:43AM EDT | 49.00 | 0.07 | 0.04 | 0.09 | -0.02 | -22.22% | 23 | 1,514 | 32.62% |
| LVS240920C00050000 | 2024-07-26 11:31AM EDT | 50.00 | 0.05 | 0.06 | 0.23 | -0.02 | -28.57% | 26 | 3,696 | 42.38% |
| LVS240920C00052500 | 2024-07-26 3:49PM EDT | 52.50 | 0.04 | 0.02 | 0.25 | -0.11 | -73.33% | 11 | 1,761 | 49.41% |
| LVS240920C00055000 | 2024-07-26 12:50PM EDT | 55.00 | 0.17 | 0.02 | 0.06 | +0.13 | +325.00% | 2,001 | 1,536 | 42.58% |
| LVS240920C00057500 | 2024-07-22 12:29PM EDT | 57.50 | 0.06 | 0.01 | 0.15 | -0.01 | -14.29% | 3 | 575 | 54.88% |
| LVS240920C00060000 | 2024-07-26 11:02AM EDT | 60.00 | 0.03 | 0.00 | 1.28 | -0.12 | -80.00% | 2 | 515 | 81.25% |
| LVS240920C00062500 | 2024-07-22 1:22PM EDT | 62.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 226 | 86.57% |
| LVS240920C00065000 | 2024-07-01 1:14PM EDT | 65.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 735 | 63.87% |
| LVS240920C00070000 | 2024-07-26 11:21AM EDT | 70.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 3 | 1,623 | 69.53% |
| LVS240920C00075000 | 2024-07-15 10:09AM EDT | 75.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 42 | 76.37% |
| LVS240920C00080000 | 2024-07-22 10:44AM EDT | 80.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 8 | 92.58% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-07-26 2:05PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 20 | 6 | 49.22% |
| LVS240920P00030000 | 2024-07-25 1:29PM EDT | 30.00 | 0.04 | 0.03 | 0.25 | 0.00 | - | 34 | 165 | 49.22% |
| LVS240920P00035000 | 2024-07-26 3:45PM EDT | 35.00 | 0.42 | 0.40 | 0.44 | -0.01 | -2.33% | 29 | 1,002 | 31.35% |
| LVS240920P00040000 | 2024-07-26 2:52PM EDT | 40.00 | 2.25 | 2.13 | 2.18 | +0.19 | +9.22% | 387 | 5,107 | 28.13% |
| LVS240920P00041000 | 2024-07-26 11:13AM EDT | 41.00 | 2.71 | 2.75 | 2.80 | +0.22 | +8.84% | 132 | 2,821 | 27.81% |
| LVS240920P00042000 | 2024-07-26 3:53PM EDT | 42.00 | 3.60 | 3.20 | 3.55 | +0.77 | +27.21% | 244 | 1,390 | 28.42% |
| LVS240920P00043000 | 2024-07-26 3:23PM EDT | 43.00 | 4.25 | 3.30 | 4.35 | +0.35 | +8.97% | 15 | 1,951 | 28.76% |
| LVS240920P00044000 | 2024-07-25 12:00PM EDT | 44.00 | 5.05 | 4.10 | 5.55 | +0.30 | +6.32% | 2 | 1,083 | 37.21% |
| LVS240920P00045000 | 2024-07-26 3:56PM EDT | 45.00 | 6.13 | 5.10 | 6.25 | +0.37 | +6.42% | 20 | 2,463 | 33.99% |
| LVS240920P00046000 | 2024-07-26 1:36PM EDT | 46.00 | 6.84 | 5.95 | 7.85 | +0.69 | +11.22% | 1 | 858 | 51.42% |
| LVS240920P00047000 | 2024-07-26 11:51AM EDT | 47.00 | 7.95 | 7.00 | 8.70 | +1.29 | +19.37% | 2 | 1,217 | 51.90% |
| LVS240920P00048000 | 2024-07-26 9:44AM EDT | 48.00 | 8.97 | 7.85 | 9.90 | +1.62 | +22.04% | 6 | 1,176 | 59.81% |
| LVS240920P00049000 | 2024-07-26 10:04AM EDT | 49.00 | 10.00 | 8.95 | 10.15 | +1.85 | +22.70% | 5 | 593 | 43.56% |
| LVS240920P00050000 | 2024-07-24 10:29AM EDT | 50.00 | 9.57 | 9.45 | 11.90 | 0.00 | - | 20 | 1,182 | 66.55% |
| LVS240920P00052500 | 2024-07-15 3:58PM EDT | 52.50 | 10.35 | 12.50 | 15.45 | 0.00 | - | 13 | 745 | 63.38% |
| LVS240920P00055000 | 2024-06-04 1:32PM EDT | 55.00 | 11.46 | 10.20 | 14.45 | 0.00 | - | 8 | 0 | 0.00% |
| LVS240920P00057500 | 2024-05-15 9:37AM EDT | 57.50 | 11.45 | 12.80 | 14.85 | 0.00 | - | 9 | 0 | 0.00% |
| LVS240920P00060000 | 2024-07-25 10:30AM EDT | 60.00 | 19.90 | 20.45 | 21.30 | 0.00 | - | 2 | 3 | 50.78% |
| LVS240920P00062500 | 2024-03-12 3:28PM EDT | 62.50 | 10.40 | 10.60 | 12.45 | 0.00 | - | 1 | 42 | 0.00% |
| LVS240920P00065000 | 2024-06-07 12:42PM EDT | 65.00 | 18.00 | 20.85 | 25.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.