Singapore markets open in 7 hours 16 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,075.58 +5.03 (+0.10%) Dow
38,496.18 -7.51 (-0.02%) Nasdaq
15,742.86 +46.22 (+0.29%) Bitcoin USD
65,027.78 -1,760.49 (-2.64%) CMC Crypto 200
1,403.27 -20.83 (-1.46%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM 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 | 10.10 | 10.70 | 0.00 | - | - | 1 | 203.52% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.20 | 4.45 | 0.00 | - | 2 | 2 | 51.56% |
| LVS240426C00042000 | 2024-04-19 1:11PM EDT | 42.00 | 3.95 | 3.30 | 3.45 | 0.00 | - | 3 | 3 | 40.63% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 2.63 | 3.50 | 0.00 | - | 2 | 1 | 59.77% |
| LVS240426C00043000 | 2024-04-24 10:51AM EDT | 43.00 | 2.55 | 2.29 | 2.57 | -0.60 | -19.05% | 1 | 105 | 52.73% |
| LVS240426C00043500 | 2024-04-24 11:16AM EDT | 43.50 | 2.11 | 1.49 | 1.97 | -0.56 | -20.97% | 2 | 112 | 30.47% |
| LVS240426C00044000 | 2024-04-23 11:17AM EDT | 44.00 | 1.89 | 1.41 | 1.67 | -0.41 | -17.83% | 1 | 85 | 45.51% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 2.80 | 0.99 | 1.06 | 0.00 | - | 2 | 34 | 26.95% |
| LVS240426C00045000 | 2024-04-24 1:06PM EDT | 45.00 | 0.58 | 0.65 | 0.67 | -1.66 | -74.11% | 510 | 210 | 25.29% |
| LVS240426C00045500 | 2024-04-24 11:29AM EDT | 45.50 | 0.42 | 0.36 | 0.39 | -0.52 | -55.32% | 24 | 189 | 25.49% |
| LVS240426C00046000 | 2024-04-24 1:14PM EDT | 46.00 | 0.18 | 0.19 | 0.20 | -0.36 | -66.67% | 366 | 389 | 25.59% |
| LVS240426C00046500 | 2024-04-24 12:13PM EDT | 46.50 | 0.08 | 0.08 | 0.11 | -0.29 | -78.38% | 121 | 393 | 27.54% |
| LVS240426C00047000 | 2024-04-24 12:58PM EDT | 47.00 | 0.03 | 0.04 | 0.05 | -0.16 | -84.21% | 123 | 844 | 28.13% |
| LVS240426C00047500 | 2024-04-24 11:40AM EDT | 47.50 | 0.03 | 0.01 | 0.12 | -0.08 | -72.73% | 69 | 706 | 43.56% |
| LVS240426C00048000 | 2024-04-24 1:01PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 353 | 3,383 | 33.59% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 161 | 46.09% |
| LVS240426C00049000 | 2024-04-23 2:35PM EDT | 49.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 16 | 881 | 55.47% |
| LVS240426C00049500 | 2024-04-24 11:49AM EDT | 49.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 36 | 116 | 51.56% |
| LVS240426C00050000 | 2024-04-24 1:12PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 506 | 48.44% |
| LVS240426C00051000 | 2024-04-24 11:32AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 1,212 | 56.25% |
| LVS240426C00052000 | 2024-04-23 12:44PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 337 | 64.06% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,266 | 65.63% |
| LVS240426C00054000 | 2024-04-24 12:56PM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 355 | 87.50% |
| LVS240426C00055000 | 2024-04-23 12:24PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 961 | 81.25% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.36 | 0.00 | - | 11 | 325 | 149.22% |
| LVS240426C00057000 | 2024-04-17 1:25PM EDT | 57.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 77 | 93.75% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 5 | 180 | 168.75% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.74 | 0.00 | - | 1 | 8 | 208.20% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.22 | 0.00 | - | 8 | 118 | 168.75% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.86 | 0.00 | - | 1 | 3 | 235.55% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 217.97% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 232.81% |
| 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 | 0.33 | 0.00 | - | 150 | 150 | 119.92% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 26 | 126.56% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 116.80% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.49 | 0.00 | - | - | 1 | 107.62% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 99.80% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 40.63% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.74 | 0.00 | - | - | 1,178 | 85.94% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 17 | 179 | 39.06% |
| LVS240426P00043500 | 2024-04-24 1:02PM EDT | 43.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 2 | 1,312 | 34.38% |
| LVS240426P00044000 | 2024-04-24 1:02PM EDT | 44.00 | 0.09 | 0.05 | 0.08 | +0.05 | +125.00% | 36 | 412 | 31.25% |
| LVS240426P00044500 | 2024-04-24 1:04PM EDT | 44.50 | 0.19 | 0.12 | 0.15 | +0.12 | +171.43% | 8,096 | 153 | 29.49% |
| LVS240426P00045000 | 2024-04-24 1:18PM EDT | 45.00 | 0.25 | 0.24 | 0.28 | +0.10 | +66.67% | 8,899 | 509 | 28.52% |
| LVS240426P00045500 | 2024-04-24 12:57PM EDT | 45.50 | 0.52 | 0.47 | 0.49 | +0.28 | +116.67% | 91 | 296 | 27.93% |
| LVS240426P00046000 | 2024-04-24 12:39PM EDT | 46.00 | 0.95 | 0.77 | 0.83 | +0.47 | +97.92% | 131 | 430 | 30.27% |
| LVS240426P00046500 | 2024-04-24 12:57PM EDT | 46.50 | 1.48 | 1.17 | 1.24 | +0.72 | +94.74% | 52 | 304 | 33.50% |
| LVS240426P00047000 | 2024-04-24 11:44AM EDT | 47.00 | 1.80 | 1.63 | 2.05 | +0.81 | +81.82% | 12 | 813 | 50.20% |
| LVS240426P00047500 | 2024-04-24 12:08PM EDT | 47.50 | 2.25 | 2.07 | 2.21 | +1.12 | +99.12% | 2 | 481 | 46.68% |
| LVS240426P00048000 | 2024-04-24 11:21AM EDT | 48.00 | 2.64 | 2.42 | 2.91 | +1.18 | +80.82% | 3 | 297 | 72.66% |
| LVS240426P00048500 | 2024-04-23 9:50AM EDT | 48.50 | 2.19 | 2.12 | 3.20 | 0.00 | - | 1 | 131 | 59.57% |
| LVS240426P00049000 | 2024-04-24 9:34AM EDT | 49.00 | 3.17 | 3.15 | 3.70 | +0.46 | +16.97% | 1 | 41 | 66.02% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 4.05 | 4.25 | 0.00 | - | 11 | 0 | 64.84% |
| LVS240426P00050000 | 2024-04-24 10:09AM EDT | 50.00 | 4.32 | 4.30 | 4.70 | +1.37 | +46.44% | 1 | 145 | 78.52% |
| LVS240426P00051000 | 2024-04-23 11:18AM EDT | 51.00 | 4.92 | 5.55 | 5.75 | 0.00 | - | 3 | 69 | 81.64% |
| LVS240426P00052000 | 2024-04-23 2:21PM EDT | 52.00 | 5.85 | 6.55 | 6.70 | 0.00 | - | 12 | 3 | 85.94% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 7.50 | 7.75 | 0.00 | - | 1 | 0 | 95.70% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 8.50 | 8.70 | 0.00 | - | 15 | 0 | 96.88% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 9.05 | 9.75 | 0.00 | - | 33 | 0 | 141.02% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 10.90 | 11.75 | 0.00 | - | 1 | 0 | 160.55% |
| LVS240426P00060000 | 2024-04-18 9:31AM EDT | 60.00 | 13.00 | 13.45 | 14.90 | 0.00 | - | - | 1 | 213.28% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 20.55 | 20.75 | 0.00 | - | 2 | 0 | 207.03% |
© 2024 Yahoo. All rights reserved.