Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240405C00040000 | 2024-03-25 12:53PM EDT | 40.00 | 10.35 | 11.35 | 11.90 | 0.00 | - | 10 | 9 | 112.31% |
LVS240405C00048000 | 2024-03-27 2:56PM EDT | 48.00 | 3.32 | 3.45 | 4.10 | 0.00 | - | 1 | 11 | 55.08% |
LVS240405C00048500 | 2024-03-26 2:54PM EDT | 48.50 | 2.71 | 2.59 | 3.85 | 0.00 | - | 1 | 3 | 61.52% |
LVS240405C00049000 | 2024-03-28 3:39PM EDT | 49.00 | 2.91 | 2.57 | 3.40 | +0.36 | +14.12% | 24 | 15 | 58.01% |
LVS240405C00049500 | 2024-03-27 3:37PM EDT | 49.50 | 2.16 | 1.92 | 2.90 | 0.00 | - | 1 | 7 | 52.20% |
LVS240405C00050000 | 2024-03-28 3:49PM EDT | 50.00 | 2.03 | 1.95 | 2.23 | +0.29 | +16.67% | 5 | 113 | 39.70% |
LVS240405C00051000 | 2024-03-28 3:59PM EDT | 51.00 | 1.34 | 1.32 | 1.39 | +0.22 | +19.64% | 795 | 2,116 | 33.01% |
LVS240405C00052000 | 2024-03-28 3:59PM EDT | 52.00 | 0.77 | 0.72 | 0.76 | +0.12 | +18.46% | 1,902 | 400 | 29.44% |
LVS240405C00053000 | 2024-03-28 3:59PM EDT | 53.00 | 0.37 | 0.35 | 0.39 | +0.04 | +12.12% | 1,426 | 237 | 28.91% |
LVS240405C00054000 | 2024-03-28 3:59PM EDT | 54.00 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 643 | 78 | 28.81% |
LVS240405C00055000 | 2024-03-28 3:36PM EDT | 55.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 48 | 271 | 30.08% |
LVS240405C00056000 | 2024-03-28 2:40PM EDT | 56.00 | 0.06 | 0.02 | 0.07 | +0.04 | +200.00% | 2 | 347 | 34.57% |
LVS240405C00057000 | 2024-03-28 3:50PM EDT | 57.00 | 0.10 | 0.01 | 0.09 | +0.08 | +400.00% | 137 | 301 | 42.58% |
LVS240405C00058000 | 2024-03-28 3:45PM EDT | 58.00 | 0.03 | 0.00 | 0.13 | -0.26 | -89.66% | 20 | 2 | 52.44% |
LVS240405C00059000 | 2024-03-27 12:49PM EDT | 59.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 12 | 13 | 58.79% |
LVS240405C00060000 | 2024-03-13 3:13PM EDT | 60.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 83.01% |
LVS240405C00061000 | 2024-02-27 2:18PM EDT | 61.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 89.36% |
LVS240405C00065000 | 2024-02-29 3:51PM EDT | 65.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 1 | 97.46% |
LVS240405C00066000 | 2024-02-27 3:47PM EDT | 66.00 | 0.23 | 0.00 | 0.04 | 0.00 | - | - | 2 | 70.31% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240405P00040000 | 2024-03-28 3:59PM EDT | 40.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 5 | 100.39% |
LVS240405P00042000 | 2024-03-04 11:36AM EDT | 42.00 | 0.09 | 0.00 | 0.74 | 0.00 | - | 1 | 1 | 110.55% |
LVS240405P00043000 | 2024-03-19 11:38AM EDT | 43.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 89.65% |
LVS240405P00044000 | 2024-03-25 1:10PM EDT | 44.00 | 0.04 | 0.01 | 0.45 | 0.00 | - | 200 | 106 | 80.47% |
LVS240405P00045000 | 2024-03-25 1:11PM EDT | 45.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 200 | 37 | 69.73% |
LVS240405P00046000 | 2024-03-26 2:56PM EDT | 46.00 | 0.03 | 0.01 | 0.32 | 0.00 | - | 1 | 14 | 57.81% |
LVS240405P00046500 | 2024-03-26 12:52PM EDT | 46.50 | 0.06 | 0.00 | 0.63 | 0.00 | - | 6 | 67 | 64.55% |
LVS240405P00047000 | 2024-03-27 11:27AM EDT | 47.00 | 0.06 | 0.02 | 0.59 | 0.00 | - | 30 | 82 | 59.28% |
LVS240405P00047500 | 2024-03-26 12:58PM EDT | 47.50 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 42.58% |
LVS240405P00048000 | 2024-03-28 3:42PM EDT | 48.00 | 0.08 | 0.06 | 0.25 | -0.02 | -20.00% | 181 | 275 | 46.78% |
LVS240405P00048500 | 2024-03-28 3:54PM EDT | 48.50 | 0.11 | 0.08 | 0.18 | -0.05 | -31.25% | 12 | 44 | 37.99% |
LVS240405P00049000 | 2024-03-28 3:53PM EDT | 49.00 | 0.13 | 0.12 | 0.23 | -0.09 | -40.91% | 61 | 214 | 36.52% |
LVS240405P00049500 | 2024-03-28 3:59PM EDT | 49.50 | 0.25 | 0.26 | 0.33 | -0.03 | -10.71% | 437 | 241 | 36.72% |
LVS240405P00050000 | 2024-03-28 3:59PM EDT | 50.00 | 0.37 | 0.37 | 0.74 | -0.02 | -5.13% | 2,630 | 262 | 47.71% |
LVS240405P00051000 | 2024-03-28 3:59PM EDT | 51.00 | 0.58 | 0.56 | 0.69 | -0.17 | -22.67% | 588 | 1,526 | 33.01% |
LVS240405P00052000 | 2024-03-28 3:59PM EDT | 52.00 | 1.00 | 0.95 | 1.06 | -0.29 | -22.48% | 1,740 | 333 | 29.49% |
LVS240405P00053000 | 2024-03-28 3:41PM EDT | 53.00 | 1.63 | 1.41 | 1.87 | -0.52 | -24.19% | 142 | 31 | 35.60% |
LVS240405P00054000 | 2024-03-27 1:27PM EDT | 54.00 | 2.92 | 2.01 | 2.81 | 0.00 | - | 3 | 32 | 43.65% |
LVS240405P00055000 | 2024-03-26 3:11PM EDT | 55.00 | 4.06 | 2.98 | 3.60 | 0.00 | - | 1 | 0 | 43.07% |
LVS240405P00056000 | 2024-02-27 3:47PM EDT | 56.00 | 3.55 | 4.10 | 4.65 | 0.00 | - | 2 | 1 | 53.52% |
LVS240405P00057000 | 2024-02-27 3:54PM EDT | 57.00 | 4.30 | 4.30 | 6.85 | 0.00 | - | - | 1 | 56.64% |