Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240419C00045000 | 2024-04-17 2:27PM EDT | 2024-04-19 | 5.30 | 4.65 | 5.60 | -0.95 | -15.20% | 9 | 1,434 | 114.84% |
LVS240426C00045000 | 2024-04-17 3:54PM EDT | 2024-04-26 | 5.35 | 5.20 | 5.65 | -3.47 | -39.34% | 42 | 2 | 51.95% |
LVS240517C00045000 | 2024-04-12 3:50PM EDT | 2024-05-17 | 5.95 | 4.65 | 6.00 | 0.00 | - | 1,260 | 418 | 46.78% |
LVS240621C00045000 | 2024-04-17 3:43PM EDT | 2024-06-21 | 6.17 | 6.15 | 7.60 | +0.15 | +2.49% | 6 | 52,861 | 56.03% |
LVS240920C00045000 | 2024-04-04 10:56AM EDT | 2024-09-20 | 10.73 | 6.05 | 8.40 | 0.00 | - | 1 | 32 | 43.41% |
LVS250117C00045000 | 2024-04-17 2:54PM EDT | 2025-01-17 | 9.50 | 9.20 | 9.50 | -0.20 | -2.06% | 6 | 741 | 39.92% |
LVS250620C00045000 | 2024-04-08 12:50PM EDT | 2025-06-20 | 12.80 | 8.60 | 11.15 | 0.00 | - | 1 | 14 | 40.48% |
LVS260116C00045000 | 2024-04-17 11:00AM EDT | 2026-01-16 | 12.75 | 11.80 | 15.00 | -0.65 | -4.85% | 1 | 436 | 49.43% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LVS240419P00045000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.06 | 0.04 | 0.06 | 0.00 | - | 471 | 1,720 | 69.53% |
LVS240426P00045000 | 2024-04-17 3:54PM EDT | 2024-04-26 | 0.12 | 0.09 | 0.14 | -0.01 | -7.69% | 10 | 17 | 47.66% |
LVS240503P00045000 | 2024-04-17 11:57AM EDT | 2024-05-03 | 0.23 | 0.17 | 0.27 | -0.10 | -30.30% | 2 | 159 | 43.75% |
LVS240510P00045000 | 2024-04-17 10:58AM EDT | 2024-05-10 | 0.33 | 0.29 | 0.61 | +0.06 | +22.22% | 1 | 8 | 48.49% |
LVS240517P00045000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.44 | -0.14 | -25.93% | 1,089 | 831 | 37.89% |
LVS240524P00045000 | 2024-04-12 3:24PM EDT | 2024-05-24 | 0.59 | 0.45 | 0.59 | 0.00 | - | 10 | 22 | 38.04% |
LVS240531P00045000 | 2024-04-16 1:47PM EDT | 2024-05-31 | 0.55 | 0.53 | 0.69 | 0.00 | - | 1 | 11 | 37.16% |
LVS240621P00045000 | 2024-04-17 3:46PM EDT | 2024-06-21 | 0.85 | 0.83 | 0.87 | +0.06 | +7.59% | 771 | 3,127 | 33.77% |
LVS240920P00045000 | 2024-04-17 3:23PM EDT | 2024-09-20 | 1.85 | 1.81 | 1.93 | -0.08 | -4.15% | 188 | 834 | 32.32% |
LVS250117P00045000 | 2024-04-17 3:14PM EDT | 2025-01-17 | 3.07 | 2.63 | 3.15 | -0.16 | -4.95% | 12 | 3,035 | 32.63% |
LVS250620P00045000 | 2024-04-10 3:33PM EDT | 2025-06-20 | 3.85 | 4.15 | 4.40 | 0.00 | - | 27 | 492 | 32.68% |
LVS260116P00045000 | 2024-04-05 11:47AM EDT | 2026-01-16 | 4.75 | 4.45 | 5.60 | 0.00 | - | 2 | 248 | 31.86% |