Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.75 -61.88 (-1.22%) Dow
37,803.33 -657.59 (-1.71%) Nasdaq
15,491.61 -221.14 (-1.41%) Bitcoin USD
63,743.79 -2,050.04 (-3.12%) CMC Crypto 200
1,377.13 -5.45 (-0.39%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM 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 | 10.90 | 11.15 | 0.00 | - | - | 1 | 0.00% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.90 | 6.65 | 0.00 | - | 2 | 2 | 183.01% |
| LVS240426C00042000 | 2024-04-19 1:11PM EDT | 42.00 | 3.95 | 2.92 | 4.25 | 0.00 | - | 3 | 3 | 88.28% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 2.46 | 4.60 | 0.00 | - | 2 | 1 | 178.32% |
| LVS240426C00043000 | 2024-04-24 10:51AM EDT | 43.00 | 2.55 | 2.90 | 4.25 | 0.00 | - | 2 | 106 | 113.87% |
| LVS240426C00043500 | 2024-04-25 9:39AM EDT | 43.50 | 2.20 | 2.55 | 2.88 | +0.09 | +4.27% | 2 | 114 | 55.08% |
| LVS240426C00044000 | 2024-04-25 9:57AM EDT | 44.00 | 2.03 | 2.14 | 2.28 | +0.14 | +7.41% | 1 | 85 | 57.42% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 2.80 | 1.60 | 1.99 | 0.00 | - | 2 | 34 | 70.12% |
| LVS240426C00045000 | 2024-04-24 1:43PM EDT | 45.00 | 0.70 | 1.21 | 1.45 | 0.00 | - | 515 | 396 | 54.39% |
| LVS240426C00045500 | 2024-04-25 10:00AM EDT | 45.50 | 0.68 | 0.75 | 0.82 | +0.14 | +25.93% | 9 | 206 | 30.47% |
| LVS240426C00046000 | 2024-04-25 10:12AM EDT | 46.00 | 0.46 | 0.46 | 0.49 | +0.19 | +63.33% | 50 | 587 | 29.98% |
| LVS240426C00046500 | 2024-04-25 10:12AM EDT | 46.50 | 0.23 | 0.24 | 0.25 | +0.11 | +84.62% | 2,637 | 470 | 29.10% |
| LVS240426C00047000 | 2024-04-25 10:11AM EDT | 47.00 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 71 | 916 | 29.88% |
| LVS240426C00047500 | 2024-04-25 10:06AM EDT | 47.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 108 | 639 | 30.47% |
| LVS240426C00048000 | 2024-04-25 10:03AM EDT | 48.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 101 | 3,409 | 36.33% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 161 | 45.70% |
| LVS240426C00049000 | 2024-04-23 2:35PM EDT | 49.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 16 | 881 | 66.02% |
| LVS240426C00049500 | 2024-04-24 11:49AM EDT | 49.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 36 | 125 | 92.38% |
| LVS240426C00050000 | 2024-04-25 10:07AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 3 | 506 | 66.02% |
| LVS240426C00051000 | 2024-04-24 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 1,223 | 60.94% |
| LVS240426C00052000 | 2024-04-23 12:44PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 337 | 65.63% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,266 | 81.25% |
| LVS240426C00054000 | 2024-04-24 12:56PM EDT | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 355 | 178.13% |
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 959 | 90.63% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 11 | 325 | 205.66% |
| LVS240426C00057000 | 2024-04-25 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.75 | -0.06 | -85.71% | 2 | 77 | 218.75% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 5 | 180 | 197.27% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 243.75% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.74 | 0.00 | - | 8 | 118 | 254.69% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 267.19% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 256.25% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 289.45% |
| 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 | 196.29% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 185.55% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 155.08% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 163.67% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 152.93% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 222 | 73.44% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1,178 | 120.12% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 187 | 45.31% |
| LVS240426P00043500 | 2024-04-24 1:02PM EDT | 43.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 2 | 1,312 | 84.77% |
| LVS240426P00044000 | 2024-04-24 1:02PM EDT | 44.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 36 | 428 | 52.15% |
| LVS240426P00044500 | 2024-04-25 9:38AM EDT | 44.50 | 0.07 | 0.01 | 0.04 | -0.04 | -36.36% | 52 | 8,147 | 34.38% |
| LVS240426P00045000 | 2024-04-25 9:38AM EDT | 45.00 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 4 | 8,505 | 30.86% |
| LVS240426P00045500 | 2024-04-25 10:06AM EDT | 45.50 | 0.16 | 0.13 | 0.16 | -0.10 | -38.46% | 10 | 365 | 30.08% |
| LVS240426P00046000 | 2024-04-25 10:11AM EDT | 46.00 | 0.27 | 0.30 | 0.32 | -0.22 | -40.00% | 64 | 416 | 28.91% |
| LVS240426P00046500 | 2024-04-24 3:48PM EDT | 46.50 | 0.82 | 0.54 | 0.61 | 0.00 | - | 82 | 268 | 30.27% |
| LVS240426P00047000 | 2024-04-24 11:44AM EDT | 47.00 | 1.80 | 0.86 | 1.02 | 0.00 | - | 12 | 813 | 35.16% |
| LVS240426P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 4.04 | 0.98 | 1.46 | +1.79 | +79.56% | 2 | 464 | 39.06% |
| LVS240426P00048000 | 2024-04-24 3:06PM EDT | 48.00 | 2.46 | 1.76 | 2.02 | 0.00 | - | 24 | 117 | 55.47% |
| LVS240426P00048500 | 2024-04-24 2:35PM EDT | 48.50 | 3.25 | 1.83 | 2.62 | 0.00 | - | 2 | 0 | 75.78% |
| LVS240426P00049000 | 2024-04-24 9:34AM EDT | 49.00 | 3.17 | 2.75 | 3.05 | 0.00 | - | 1 | 16 | 53.91% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 3.25 | 3.55 | 0.00 | - | 11 | 0 | 60.55% |
| LVS240426P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 4.65 | 2.62 | 4.50 | 0.00 | - | 271 | 145 | 142.58% |
| LVS240426P00051000 | 2024-04-24 2:28PM EDT | 51.00 | 5.75 | 4.75 | 5.05 | 0.00 | - | 180 | 68 | 80.08% |
| LVS240426P00052000 | 2024-04-24 2:50PM EDT | 52.00 | 7.25 | 5.35 | 5.95 | 0.00 | - | 8 | 3 | 105.47% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.75 | 7.05 | 0.00 | - | 1 | 0 | 103.91% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 7.40 | 8.50 | 0.00 | - | 15 | 0 | 130.47% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 8.60 | 9.05 | 0.00 | - | 33 | 0 | 164.45% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 10.65 | 11.05 | 0.00 | - | 1 | 0 | 106.25% |
| LVS240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 14.65 | 13.35 | 14.15 | 0.00 | - | 2 | 1 | 243.36% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 19.60 | 20.05 | 0.00 | - | 2 | 0 | 282.42% |
© 2024 Yahoo. All rights reserved.