Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240405C00060000 | 2024-03-13 3:13PM EDT | 2024-04-05 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 83.01% |
LVS240412C00060000 | 2024-03-28 3:20PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.08 | 0.00 | - | 7 | 9 | 42.38% |
LVS240419C00060000 | 2024-03-28 1:21PM EDT | 2024-04-19 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 213 | 1,016 | 34.96% |
LVS240426C00060000 | 2024-03-26 12:42PM EDT | 2024-04-26 | 0.12 | 0.08 | 0.21 | 0.00 | - | 3 | 102 | 37.40% |
LVS240503C00060000 | 2024-03-21 2:54PM EDT | 2024-05-03 | 0.16 | 0.13 | 0.33 | 0.00 | - | - | 10 | 37.74% |
LVS240517C00060000 | 2024-03-28 3:31PM EDT | 2024-05-17 | 0.30 | 0.24 | 0.32 | +0.03 | +11.11% | 1,599 | 776 | 31.79% |
LVS240621C00060000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 0.67 | 0.59 | 0.70 | +0.07 | +11.67% | 1,504 | 1,929 | 31.01% |
LVS240920C00060000 | 2024-03-28 10:36AM EDT | 2024-09-20 | 1.89 | 1.76 | 1.86 | +0.49 | +35.00% | 4 | 262 | 32.06% |
LVS250117C00060000 | 2024-03-28 3:20PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | +0.14 | +4.43% | 51 | 3,371 | 33.62% |
LVS250620C00060000 | 2024-03-27 1:29PM EDT | 2025-06-20 | 4.70 | 4.25 | 5.50 | 0.00 | - | 4 | 140 | 36.94% |
LVS260116C00060000 | 2024-03-22 12:31PM EDT | 2026-01-16 | 6.05 | 5.75 | 7.30 | 0.00 | - | 1 | 274 | 37.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240419P00060000 | 2024-03-26 2:43PM EDT | 2024-04-19 | 9.25 | 6.90 | 9.90 | 0.00 | - | 100 | 30 | 84.57% |
LVS240517P00060000 | 2024-03-18 9:48AM EDT | 2024-05-17 | 9.60 | 7.00 | 9.60 | 0.00 | - | 2 | 18 | 51.25% |
LVS240621P00060000 | 2024-03-13 10:39AM EDT | 2024-06-21 | 7.15 | 7.20 | 9.90 | 0.00 | - | 1 | 267 | 43.04% |
LVS240920P00060000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 9.85 | 8.35 | 9.45 | 0.00 | - | 1 | 71 | 25.98% |
LVS250117P00060000 | 2024-03-28 10:54AM EDT | 2025-01-17 | 9.90 | 9.65 | 10.65 | -1.02 | -9.34% | 44 | 507 | 27.80% |
LVS250620P00060000 | 2024-02-16 2:22PM EDT | 2025-06-20 | 9.24 | 11.55 | 12.05 | 0.00 | - | 21 | 35 | 29.13% |
LVS260116P00060000 | 2024-03-19 2:17PM EDT | 2026-01-16 | 13.15 | 11.15 | 14.50 | 0.00 | - | 5 | 52 | 33.08% |