Singapore markets close in 6 hours 39 minutes
Straits Times Index
3,173.52 -14.14 (-0.44%) Nikkei
36,920.18 -1,159.52 (-3.04%) Hang Seng
16,216.33 -169.54 (-1.03%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,274.90 -1,278.22 (-2.08%) CMC Crypto 200
1,263.62 +378.08 (+40.51%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419C00050000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -1.38 | -99.28% | 966 | 4,807 | 75.00% |
| LVS240426C00050000 | 2024-04-18 2:43PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.05 | -1.61 | -97.58% | 284 | 355 | 34.96% |
| LVS240503C00050000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 0.15 | 0.12 | 0.17 | -1.66 | -91.71% | 36 | 120 | 34.18% |
| LVS240517C00050000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.32 | -1.89 | -85.91% | 720 | 1,824 | 29.79% |
| LVS240524C00050000 | 2024-04-18 12:12PM EDT | 2024-05-24 | 0.50 | 0.19 | 0.46 | -3.15 | -86.30% | 10 | 12 | 30.42% |
| LVS240621C00050000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 0.85 | 0.84 | 0.87 | -2.17 | -71.85% | 837 | 1,787 | 29.81% |
| LVS240920C00050000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 2.15 | 2.23 | 2.29 | -2.60 | -54.74% | 231 | 2,769 | 32.32% |
| LVS250117C00050000 | 2024-04-18 3:34PM EDT | 2025-01-17 | 3.76 | 3.75 | 3.90 | -2.67 | -41.52% | 340 | 1,895 | 34.69% |
| LVS250620C00050000 | 2024-04-18 3:28PM EDT | 2025-06-20 | 5.35 | 5.40 | 5.60 | -5.00 | -48.31% | 249 | 52 | 36.37% |
| LVS260116C00050000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 7.08 | 7.05 | 7.40 | -2.92 | -29.20% | 89 | 640 | 37.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419P00050000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 4.07 | 4.00 | 4.25 | +3.03 | +291.35% | 1,745 | 13,819 | 68.75% |
| LVS240426P00050000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 4.22 | 4.00 | 4.65 | +2.92 | +224.62% | 200 | 770 | 68.26% |
| LVS240503P00050000 | 2024-04-18 3:39PM EDT | 2024-05-03 | 4.20 | 2.95 | 4.25 | +2.66 | +172.73% | 47 | 182 | 31.74% |
| LVS240510P00050000 | 2024-04-18 12:52PM EDT | 2024-05-10 | 4.25 | 3.45 | 4.85 | +2.49 | +141.48% | 13 | 26 | 47.02% |
| LVS240517P00050000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 4.69 | 4.35 | 4.50 | +2.77 | +144.27% | 197 | 2,777 | 31.64% |
| LVS240524P00050000 | 2024-04-18 10:27AM EDT | 2024-05-24 | 4.40 | 3.40 | 5.70 | +2.49 | +130.37% | 2 | 14 | 53.91% |
| LVS240621P00050000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 4.55 | 4.70 | 4.85 | +2.04 | +81.27% | 106 | 2,227 | 27.56% |
| LVS240920P00050000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 5.68 | 5.65 | 6.05 | +2.03 | +55.62% | 144 | 1,385 | 29.15% |
| LVS250117P00050000 | 2024-04-18 2:21PM EDT | 2025-01-17 | 7.05 | 6.65 | 6.85 | +2.05 | +41.00% | 152 | 3,867 | 27.21% |
| LVS250620P00050000 | 2024-04-18 11:26AM EDT | 2025-06-20 | 7.60 | 7.80 | 9.95 | +1.10 | +16.92% | 45 | 434 | 37.55% |
| LVS260116P00050000 | 2024-04-18 1:48PM EDT | 2026-01-16 | 9.40 | 8.90 | 9.90 | +1.75 | +22.88% | 203 | 310 | 30.56% |
© 2024 Yahoo. All rights reserved.