Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) 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
57,791.14 +136.32 (+0.24%) CMC Crypto 200
1,248.42 -22.32 (-1.76%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2024-04-09 1:24PM EDT | 18.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| LVS250117C00020000 | 2024-02-29 12:58PM EDT | 20.00 | 34.00 | 29.65 | 34.25 | 0.00 | - | 5 | 19 | 179.42% |
| LVS250117C00023000 | 2023-10-12 3:35PM EDT | 23.00 | 24.00 | 25.35 | 26.15 | 0.00 | - | 1 | 84 | 113.67% |
| LVS250117C00025000 | 2024-05-01 9:47AM EDT | 25.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117C00028000 | 2024-03-27 3:39PM EDT | 28.00 | 24.20 | 17.15 | 19.95 | 0.00 | - | 2 | 97 | 63.77% |
| LVS250117C00030000 | 2024-04-26 12:24PM EDT | 30.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,406 | 0.00% |
| LVS250117C00033000 | 2024-04-01 9:51AM EDT | 33.00 | 21.35 | 13.25 | 15.00 | 0.00 | - | 5 | 107 | 53.32% |
| LVS250117C00035000 | 2024-04-24 12:47PM EDT | 35.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LVS250117C00037000 | 2024-04-30 11:07AM EDT | 37.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| LVS250117C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS250117C00042000 | 2024-04-29 11:54AM EDT | 42.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 12 | 406 | 0.00% |
| LVS250117C00045000 | 2024-04-30 2:27PM EDT | 45.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 752 | 0.39% |
| LVS250117C00047000 | 2024-05-01 2:55PM EDT | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 17 | 1,139 | 1.56% |
| LVS250117C00050000 | 2024-04-30 1:19PM EDT | 50.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LVS250117C00052500 | 2024-05-01 2:23PM EDT | 52.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LVS250117C00055000 | 2024-05-01 3:23PM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3,129 | 6.25% |
| LVS250117C00057500 | 2024-05-01 3:31PM EDT | 57.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LVS250117C00060000 | 2024-05-01 11:09AM EDT | 60.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3,370 | 6.25% |
| LVS250117C00062500 | 2024-05-01 11:34AM EDT | 62.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 6.25% |
| LVS250117C00065000 | 2024-05-01 3:22PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 2,743 | 12.50% |
| LVS250117C00067500 | 2024-04-22 3:37PM EDT | 67.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LVS250117C00070000 | 2024-05-01 11:51AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LVS250117C00075000 | 2024-04-29 3:45PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 778 | 12.50% |
| LVS250117C00080000 | 2024-05-01 11:14AM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS250117C00085000 | 2024-05-01 11:51AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 12.50% |
| LVS250117C00090000 | 2024-04-22 10:08AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2024-04-18 12:40PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS250117P00020000 | 2024-04-25 10:16AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 25.00% |
| LVS250117P00023000 | 2024-05-01 11:14AM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS250117P00025000 | 2024-04-29 10:11AM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS250117P00028000 | 2024-04-29 10:12AM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS250117P00030000 | 2024-04-30 10:15AM EDT | 30.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 1,255 | 12.50% |
| LVS250117P00033000 | 2024-04-22 2:17PM EDT | 33.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2,281 | 6.25% |
| LVS250117P00035000 | 2024-05-01 2:49PM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 23 | 1,958 | 6.25% |
| LVS250117P00037000 | 2024-04-30 12:03PM EDT | 37.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LVS250117P00040000 | 2024-04-30 3:55PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 19 | 3,562 | 3.13% |
| LVS250117P00042000 | 2024-04-30 3:47PM EDT | 42.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LVS250117P00045000 | 2024-05-01 2:22PM EDT | 45.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LVS250117P00047000 | 2024-04-30 1:00PM EDT | 47.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2,200 | 0.00% |
| LVS250117P00050000 | 2024-05-01 1:41PM EDT | 50.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4,131 | 0.00% |
| LVS250117P00052500 | 2024-05-01 1:37PM EDT | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS250117P00055000 | 2024-04-25 2:33PM EDT | 55.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00057500 | 2024-04-11 1:19PM EDT | 57.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 98 | 865 | 0.00% |
| LVS250117P00060000 | 2024-04-01 9:47AM EDT | 60.00 | 9.30 | 15.05 | 15.40 | 0.00 | - | 4 | 469 | 0.00% |
| LVS250117P00062500 | 2024-04-08 1:15PM EDT | 62.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| LVS250117P00065000 | 2024-04-22 3:54PM EDT | 65.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00067500 | 2024-03-11 10:37AM EDT | 67.50 | 15.80 | 15.35 | 17.05 | 0.00 | - | 1 | 74 | 0.00% |
| LVS250117P00070000 | 2024-02-13 2:09PM EDT | 70.00 | 16.50 | 16.95 | 18.20 | 0.00 | - | 2 | 31 | 0.00% |
| LVS250117P00075000 | 2023-04-28 3:14PM EDT | 75.00 | 16.18 | 20.60 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| LVS250117P00080000 | 2023-09-25 2:32PM EDT | 80.00 | 34.53 | 32.70 | 33.05 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00085000 | 2023-12-06 4:15PM EDT | 85.00 | 40.00 | 33.70 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00090000 | 2024-02-16 12:48PM EDT | 90.00 | 34.55 | 36.70 | 41.25 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.