Singapore markets open in 2 hours 5 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,476.38 -362.39 (-0.57%) CMC Crypto 200
1,367.25 +54.62 (+4.16%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00030000 | 2024-05-02 10:07AM EDT | 30.00 | 15.25 | 16.40 | 17.75 | 0.00 | - | - | 0 | 184.38% |
| LVS240510C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 6.90 | 8.10 | 0.00 | - | 35 | 0 | 129.49% |
| LVS240510C00040500 | 2024-05-06 11:48AM EDT | 40.50 | 7.00 | 4.45 | 6.70 | +1.90 | +37.25% | 1 | 1 | 92.38% |
| LVS240510C00043000 | 2024-05-03 1:02PM EDT | 43.00 | 3.81 | 2.64 | 5.15 | 0.00 | - | 355 | 0 | 127.34% |
| LVS240510C00043500 | 2024-04-30 3:46PM EDT | 43.50 | 1.43 | 1.84 | 3.85 | 0.00 | - | 2 | 0 | 69.34% |
| LVS240510C00044000 | 2024-05-06 11:26AM EDT | 44.00 | 3.30 | 2.24 | 3.20 | +1.09 | +49.32% | 3 | 3 | 50.78% |
| LVS240510C00044500 | 2024-05-02 10:47AM EDT | 44.50 | 1.24 | 2.38 | 2.71 | 0.00 | - | - | 0 | 45.51% |
| LVS240510C00045000 | 2024-05-06 9:56AM EDT | 45.00 | 2.19 | 1.97 | 2.21 | +0.31 | +16.49% | 15 | 71 | 39.16% |
| LVS240510C00045500 | 2024-05-06 1:43PM EDT | 45.50 | 1.85 | 1.63 | 1.93 | +0.39 | +26.71% | 12 | 229 | 45.80% |
| LVS240510C00046000 | 2024-05-06 3:49PM EDT | 46.00 | 1.18 | 1.23 | 1.30 | +0.08 | +7.27% | 217 | 377 | 30.86% |
| LVS240510C00046500 | 2024-05-06 3:17PM EDT | 46.50 | 0.83 | 0.89 | 0.93 | +0.08 | +10.67% | 17 | 167 | 29.20% |
| LVS240510C00047000 | 2024-05-06 3:38PM EDT | 47.00 | 0.55 | 0.60 | 0.64 | +0.02 | +3.77% | 636 | 761 | 28.71% |
| LVS240510C00047500 | 2024-05-06 1:51PM EDT | 47.50 | 0.47 | 0.37 | 0.41 | +0.10 | +27.03% | 119 | 154 | 28.13% |
| LVS240510C00048000 | 2024-05-06 3:10PM EDT | 48.00 | 0.20 | 0.21 | 0.25 | 0.00 | - | 192 | 405 | 28.03% |
| LVS240510C00048500 | 2024-05-06 3:50PM EDT | 48.50 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 170 | 105 | 27.74% |
| LVS240510C00049000 | 2024-05-06 3:13PM EDT | 49.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 128 | 73 | 28.13% |
| LVS240510C00049500 | 2024-05-06 3:50PM EDT | 49.50 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 5 | 23 | 30.86% |
| LVS240510C00050000 | 2024-05-06 12:21PM EDT | 50.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 5 | 244 | 32.42% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 42.19% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 22 | 6 | 51.76% |
| LVS240510C00053000 | 2024-05-02 10:11AM EDT | 53.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | 1 | 35 | 67.97% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.74 | 0.00 | - | 1 | 68 | 102.34% |
| LVS240510C00055000 | 2024-05-06 10:33AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 65 | 53.13% |
| LVS240510C00056000 | 2024-05-03 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 42 | 56.25% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 0.84 | 0.00 | - | 1 | 32 | 133.20% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 3 | 11 | 139.55% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.74 | 0.00 | - | 2 | 12 | 144.53% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 150.00% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 169.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 0.54 | 0.00 | - | 2 | 2 | 173.83% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | - | 1 | 140.63% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 49 | 119.92% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 8 | 215 | 91.80% |
| LVS240510P00041000 | 2024-05-03 10:10AM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 65.63% |
| LVS240510P00041500 | 2024-05-03 10:51AM EDT | 41.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 99.80% |
| LVS240510P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 30 | 57 | 92.97% |
| LVS240510P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 23 | 86.33% |
| LVS240510P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 65 | 79.49% |
| LVS240510P00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 88 | 37.50% |
| LVS240510P00044000 | 2024-05-06 3:39PM EDT | 44.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 273 | 2,048 | 34.77% |
| LVS240510P00044500 | 2024-05-06 3:35PM EDT | 44.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 13 | 783 | 31.45% |
| LVS240510P00045000 | 2024-05-06 2:36PM EDT | 45.00 | 0.07 | 0.04 | 0.08 | -0.08 | -53.33% | 24 | 122 | 29.88% |
| LVS240510P00045500 | 2024-05-06 1:05PM EDT | 45.50 | 0.08 | 0.10 | 0.13 | -0.20 | -71.43% | 20 | 198 | 28.32% |
| LVS240510P00046000 | 2024-05-06 3:41PM EDT | 46.00 | 0.24 | 0.19 | 0.21 | -0.14 | -36.84% | 128 | 453 | 26.86% |
| LVS240510P00046500 | 2024-05-06 3:52PM EDT | 46.50 | 0.39 | 0.33 | 0.37 | -0.17 | -30.36% | 1,061 | 2,047 | 27.25% |
| LVS240510P00047000 | 2024-05-06 3:54PM EDT | 47.00 | 0.58 | 0.54 | 0.56 | -0.26 | -30.95% | 670 | 132 | 25.98% |
| LVS240510P00047500 | 2024-05-06 2:12PM EDT | 47.50 | 0.81 | 0.81 | 0.85 | -0.36 | -30.77% | 32 | 27 | 26.27% |
| LVS240510P00048000 | 2024-05-06 1:28PM EDT | 48.00 | 1.07 | 1.14 | 1.22 | -0.73 | -40.56% | 16 | 19 | 27.44% |
| LVS240510P00049000 | 2024-05-06 12:14PM EDT | 49.00 | 1.73 | 1.88 | 2.10 | -1.69 | -49.42% | 10 | 27 | 31.84% |
| LVS240510P00049500 | 2024-05-02 3:31PM EDT | 49.50 | 3.08 | 1.19 | 2.67 | 0.00 | - | - | 3 | 42.68% |
| LVS240510P00050000 | 2024-05-06 9:38AM EDT | 50.00 | 2.72 | 1.94 | 3.05 | -0.68 | -20.00% | 15 | 38 | 36.52% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 2.69 | 4.10 | 0.00 | - | 2 | 18 | 51.37% |
| LVS240510P00052000 | 2024-05-02 3:00PM EDT | 52.00 | 4.85 | 3.55 | 5.15 | -0.49 | -9.18% | 1 | 18 | 65.82% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 5.85 | 6.10 | 0.00 | - | 1 | 4 | 68.75% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 6.65 | 7.30 | 0.00 | - | 10 | 13 | 98.05% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 55.00 | 9.11 | 7.90 | 8.10 | 0.00 | - | 1 | 2 | 61.72% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 268.46% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 11.05 | 12.20 | 0.00 | - | - | 2 | 127.73% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 154.69% |
| LVS240510P00063000 | 2024-04-29 9:56AM EDT | 63.00 | 16.95 | 15.85 | 16.25 | 0.00 | - | - | 4 | 125.78% |
| LVS240510P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 23.90 | 21.30 | 24.10 | 0.00 | - | - | 5 | 288.09% |
© 2024 Yahoo. All rights reserved.