Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,735.08 -727.04 (-1.13%) CMC Crypto 200
1,383.71 -12.82 (-0.96%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00035000 | 2024-04-18 1:24PM EDT | 35.00 | 10.70 | 10.45 | 10.65 | 0.00 | - | - | 1 | 231.25% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.30 | 5.05 | 0.00 | - | 2 | 2 | 151.56% |
| LVS240426C00042000 | 2024-04-25 12:45PM EDT | 42.00 | 3.80 | 2.33 | 3.65 | 0.00 | - | 3 | 6 | 118.75% |
| LVS240426C00042500 | 2024-04-26 12:51PM EDT | 42.50 | 2.98 | 2.46 | 3.10 | -1.62 | -35.22% | 20 | 1 | 92.58% |
| LVS240426C00043000 | 2024-04-24 10:51AM EDT | 43.00 | 2.55 | 2.53 | 2.64 | 0.00 | - | 2 | 106 | 75.78% |
| LVS240426C00043500 | 2024-04-25 9:39AM EDT | 43.50 | 2.20 | 1.82 | 2.42 | 0.00 | - | 2 | 112 | 72.66% |
| LVS240426C00044000 | 2024-04-25 9:57AM EDT | 44.00 | 2.03 | 1.10 | 2.36 | 0.00 | - | 1 | 85 | 77.73% |
| LVS240426C00044500 | 2024-04-25 3:15PM EDT | 44.50 | 1.43 | 0.40 | 1.36 | 0.00 | - | 1 | 33 | 78.52% |
| LVS240426C00045000 | 2024-04-26 12:46PM EDT | 45.00 | 0.48 | 0.18 | 0.58 | -0.20 | -29.41% | 239 | 402 | 24.02% |
| LVS240426C00045500 | 2024-04-26 12:35PM EDT | 45.50 | 0.10 | 0.14 | 0.18 | -0.40 | -80.00% | 114 | 204 | 17.58% |
| LVS240426C00046000 | 2024-04-26 12:59PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 67 | 658 | 17.97% |
| LVS240426C00046500 | 2024-04-26 12:27PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 565 | 1,759 | 23.44% |
| LVS240426C00047000 | 2024-04-26 12:17PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 976 | 32.81% |
| LVS240426C00047500 | 2024-04-26 10:56AM EDT | 47.50 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 11 | 705 | 58.59% |
| LVS240426C00048000 | 2024-04-26 12:08PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 3,642 | 50.00% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 161 | 53.13% |
| LVS240426C00049000 | 2024-04-26 10:14AM EDT | 49.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 881 | 87.50% |
| LVS240426C00049500 | 2024-04-25 11:47AM EDT | 49.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 120 | 167.19% |
| LVS240426C00050000 | 2024-04-25 10:49AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 506 | 75.00% |
| LVS240426C00051000 | 2024-04-24 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,223 | 87.50% |
| LVS240426C00052000 | 2024-04-23 12:44PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 337 | 100.00% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,266 | 112.50% |
| LVS240426C00054000 | 2024-04-26 11:28AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 354 | 125.00% |
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 959 | 137.50% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.51 | 0.00 | - | 11 | 325 | 278.13% |
| LVS240426C00057000 | 2024-04-25 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 78 | 162.50% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 180 | 207.81% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 1.01 | 0.00 | - | 1 | 8 | 388.67% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 1.01 | 0.00 | - | 8 | 118 | 406.25% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 1 | 3 | 391.41% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 375.78% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 455.47% |
| LVS240426C00064000 | 2024-03-12 9:30AM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00039000 | 2024-04-18 1:16PM EDT | 39.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 262.11% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.59 | 0.00 | - | 1 | 26 | 229.30% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 5 | 183.98% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.56 | 0.00 | - | - | 1 | 196.09% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 199.61% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 65.63% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1,178 | 151.95% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 187 | 50.00% |
| LVS240426P00043500 | 2024-04-25 3:03PM EDT | 43.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 1,307 | 44.53% |
| LVS240426P00044000 | 2024-04-25 2:33PM EDT | 44.00 | 0.11 | 0.00 | 0.07 | +0.09 | +450.00% | 1 | 425 | 53.91% |
| LVS240426P00044500 | 2024-04-26 12:49PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 3,460 | 25.00% |
| LVS240426P00045000 | 2024-04-26 1:04PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 37 | 3,488 | 19.53% |
| LVS240426P00045500 | 2024-04-26 1:06PM EDT | 45.50 | 0.08 | 0.09 | 0.11 | -0.17 | -68.00% | 60 | 363 | 12.89% |
| LVS240426P00046000 | 2024-04-26 12:59PM EDT | 46.00 | 0.51 | 0.38 | 0.53 | -0.04 | -7.27% | 105 | 432 | 22.27% |
| LVS240426P00046500 | 2024-04-26 12:27PM EDT | 46.50 | 0.98 | 0.80 | 1.10 | +0.08 | +8.89% | 16 | 259 | 47.46% |
| LVS240426P00047000 | 2024-04-26 12:22PM EDT | 47.00 | 1.50 | 1.38 | 1.62 | +0.10 | +7.14% | 14 | 808 | 64.45% |
| LVS240426P00047500 | 2024-04-26 10:03AM EDT | 47.50 | 1.67 | 1.63 | 1.97 | +0.24 | +16.78% | 3 | 343 | 0.00% |
| LVS240426P00048000 | 2024-04-26 11:24AM EDT | 48.00 | 2.47 | 2.22 | 3.05 | +0.37 | +17.62% | 6 | 93 | 92.97% |
| LVS240426P00048500 | 2024-04-24 2:35PM EDT | 48.50 | 3.25 | 2.59 | 4.10 | 0.00 | - | 2 | 0 | 140.23% |
| LVS240426P00049000 | 2024-04-26 11:06AM EDT | 49.00 | 3.39 | 3.40 | 3.50 | +0.54 | +18.95% | 4 | 16 | 76.56% |
| LVS240426P00049500 | 2024-04-26 9:31AM EDT | 49.50 | 4.15 | 3.75 | 4.05 | +1.68 | +68.02% | 2 | 0 | 105.86% |
| LVS240426P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 4.65 | 4.40 | 4.95 | 0.00 | - | 271 | 145 | 147.27% |
| LVS240426P00051000 | 2024-04-25 2:29PM EDT | 51.00 | 5.40 | 5.25 | 6.25 | 0.00 | - | 25 | 75 | 184.77% |
| LVS240426P00052000 | 2024-04-24 2:50PM EDT | 52.00 | 7.25 | 6.35 | 7.45 | 0.00 | - | 8 | 3 | 234.77% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 7.35 | 9.00 | 0.00 | - | 1 | 0 | 302.93% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 8.25 | 8.50 | 0.00 | - | 15 | 0 | 154.69% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 9.20 | 10.25 | 0.00 | - | 33 | 0 | 258.59% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 11.35 | 11.70 | 0.00 | - | 1 | 0 | 215.63% |
| LVS240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 14.65 | 14.30 | 15.75 | 0.00 | - | 2 | 0 | 415.63% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 19.85 | 21.80 | 0.00 | - | 2 | 0 | 460.16% |
© 2024 Yahoo. All rights reserved.