UK markets closed
NIKKEI 225
40,780.70 -131.67 (-0.32%) HANG SENG
17,524.06 -275.55 (-1.55%) CRUDE OIL
82.19 -0.97 (-1.17%) GOLD FUTURES
2,364.80 -32.90 (-1.37%) DOW
39,332.79 -43.08 (-0.11%) Bitcoin GBP
43,918.05 -640.38 (-1.44%)
(LVS)
. Currency in USD
Add to watchlist
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240726C00035000 | 2024-06-27 3:38PM EDT | 35.00 | 9.45 | 6.65 | 6.90 | 0.00 | - | 4 | 3 | 57.23% |
| LVS240726C00038000 | 2024-06-20 2:32PM EDT | 38.00 | 7.35 | 3.75 | 4.05 | 0.00 | - | - | 2 | 47.51% |
| LVS240726C00040000 | 2024-07-05 3:24PM EDT | 40.00 | 2.76 | 2.34 | 2.47 | 0.00 | - | 3 | 4 | 42.38% |
| LVS240726C00041000 | 2024-07-08 2:23PM EDT | 41.00 | 1.80 | 1.76 | 1.87 | -0.26 | -12.62% | 2 | 2 | 41.99% |
| LVS240726C00042000 | 2024-07-08 12:32PM EDT | 42.00 | 1.49 | 1.28 | 1.35 | 0.00 | - | 10 | 23 | 41.11% |
| LVS240726C00043000 | 2024-07-08 1:55PM EDT | 43.00 | 0.89 | 0.86 | 0.91 | -0.22 | -19.82% | 23 | 295 | 39.65% |
| LVS240726C00044000 | 2024-07-08 12:57PM EDT | 44.00 | 0.69 | 0.56 | 0.60 | 0.00 | - | 15 | 138 | 39.06% |
| LVS240726C00045000 | 2024-07-08 2:33PM EDT | 45.00 | 0.35 | 0.35 | 0.39 | -0.10 | -22.22% | 30 | 116 | 39.01% |
| LVS240726C00046000 | 2024-07-08 12:09PM EDT | 46.00 | 0.26 | 0.21 | 0.24 | -0.03 | -10.34% | 2 | 128 | 38.77% |
| LVS240726C00047000 | 2024-07-08 2:22PM EDT | 47.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 3 | 381 | 39.06% |
| LVS240726C00048000 | 2024-07-08 1:17PM EDT | 48.00 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 19 | 213 | 40.82% |
| LVS240726C00049000 | 2024-07-08 12:06PM EDT | 49.00 | 0.07 | 0.03 | 0.39 | -0.08 | -53.33% | 8 | 73 | 52.54% |
| LVS240726C00050000 | 2024-07-08 10:11AM EDT | 50.00 | 0.15 | 0.02 | 0.15 | +0.05 | +50.00% | 5 | 25 | 52.93% |
| LVS240726C00051000 | 2024-07-05 9:37AM EDT | 51.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 1 | 26 | 72.07% |
| LVS240726C00052000 | 2024-07-01 1:39PM EDT | 52.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 3 | 11 | 76.47% |
| LVS240726C00054000 | 2024-07-01 12:25PM EDT | 54.00 | 0.04 | 0.01 | 1.25 | 0.00 | - | - | 50 | 98.14% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240726P00035000 | 2024-06-24 1:32PM EDT | 35.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 8 | 16 | 49.41% |
| LVS240726P00036000 | 2024-07-08 11:59AM EDT | 36.00 | 0.10 | 0.06 | 0.10 | -0.37 | -78.72% | 16 | 23 | 41.21% |
| LVS240726P00037000 | 2024-07-08 11:59AM EDT | 37.00 | 0.11 | 0.13 | 0.30 | 0.00 | - | 8 | 15 | 47.07% |
| LVS240726P00038000 | 2024-07-08 11:59AM EDT | 38.00 | 0.22 | 0.25 | 0.28 | +0.02 | +10.00% | 8 | 25 | 38.48% |
| LVS240726P00039000 | 2024-07-05 3:31PM EDT | 39.00 | 0.36 | 0.43 | 0.47 | 0.00 | - | 11 | 34 | 37.94% |
| LVS240726P00040000 | 2024-07-08 2:24PM EDT | 40.00 | 0.72 | 0.70 | 0.75 | +0.07 | +10.77% | 14 | 51 | 37.50% |
| LVS240726P00041000 | 2024-07-08 2:50PM EDT | 41.00 | 1.09 | 1.06 | 1.13 | +0.20 | +22.47% | 15 | 19 | 37.01% |
| LVS240726P00042000 | 2024-07-08 3:06PM EDT | 42.00 | 1.59 | 1.54 | 1.59 | +0.23 | +16.91% | 18 | 73 | 35.65% |
| LVS240726P00043000 | 2024-07-08 3:12PM EDT | 43.00 | 2.15 | 2.12 | 2.21 | +0.28 | +14.97% | 13 | 137 | 35.55% |
| LVS240726P00044000 | 2024-07-08 12:57PM EDT | 44.00 | 2.48 | 2.75 | 2.91 | -0.12 | -4.62% | 1 | 42 | 34.67% |
| LVS240726P00045000 | 2024-07-05 2:57PM EDT | 45.00 | 3.30 | 3.60 | 3.95 | 0.00 | - | 8 | 92 | 43.21% |
| LVS240726P00046000 | 2024-06-26 10:06AM EDT | 46.00 | 2.94 | 4.20 | 4.70 | 0.00 | - | 6 | 293 | 39.45% |
| LVS240726P00047000 | 2024-07-01 1:02PM EDT | 47.00 | 4.30 | 4.95 | 7.35 | 0.00 | - | 1 | 5 | 63.57% |
| LVS240726P00048000 | 2024-06-21 12:59PM EDT | 48.00 | 3.32 | 4.35 | 8.30 | 0.00 | - | 3 | 4 | 106.84% |
| LVS240726P00050000 | 2024-06-18 3:27PM EDT | 50.00 | 5.99 | 6.40 | 10.15 | 0.00 | - | - | 0 | 115.63% |
© 2024 Yahoo. All rights reserved.