Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,011.99 -59.64 (-1.18%) Dow
37,880.03 -580.89 (-1.51%) Nasdaq
15,456.85 -255.90 (-1.63%) Bitcoin USD
63,897.45 -1,016.45 (-1.57%) CMC Crypto 200
1,375.39 -7.19 (-0.52%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM 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 | 10.75 | 11.10 | 0.00 | - | - | 1 | 171.88% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.55 | 5.05 | 0.00 | - | 2 | 2 | 114.06% |
| LVS240426C00042000 | 2024-04-19 1:11PM EDT | 42.00 | 3.95 | 3.75 | 4.20 | 0.00 | - | 3 | 3 | 80.86% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 2.72 | 3.75 | 0.00 | - | 2 | 1 | 112.70% |
| LVS240426C00043000 | 2024-04-24 10:51AM EDT | 43.00 | 2.55 | 2.76 | 3.25 | 0.00 | - | 2 | 106 | 69.14% |
| LVS240426C00043500 | 2024-04-25 9:39AM EDT | 43.50 | 2.20 | 2.27 | 2.69 | +0.09 | +4.27% | 2 | 114 | 55.86% |
| LVS240426C00044000 | 2024-04-25 9:57AM EDT | 44.00 | 2.03 | 1.77 | 2.12 | +0.14 | +7.41% | 1 | 85 | 64.84% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 2.80 | 1.18 | 1.57 | 0.00 | - | 2 | 34 | 48.44% |
| LVS240426C00045000 | 2024-04-25 9:57AM EDT | 45.00 | 1.10 | 0.99 | 1.20 | +0.40 | +57.14% | 1 | 396 | 49.02% |
| LVS240426C00045500 | 2024-04-25 10:28AM EDT | 45.50 | 0.78 | 0.60 | 0.64 | +0.24 | +44.44% | 14 | 206 | 30.66% |
| LVS240426C00046000 | 2024-04-25 11:12AM EDT | 46.00 | 0.36 | 0.31 | 0.34 | +0.09 | +33.33% | 238 | 587 | 28.71% |
| LVS240426C00046500 | 2024-04-25 11:25AM EDT | 46.50 | 0.16 | 0.14 | 0.16 | +0.04 | +36.36% | 5,246 | 470 | 28.52% |
| LVS240426C00047000 | 2024-04-25 10:42AM EDT | 47.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 95 | 916 | 30.66% |
| LVS240426C00047500 | 2024-04-25 11:12AM EDT | 47.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 189 | 639 | 32.81% |
| LVS240426C00048000 | 2024-04-25 11:21AM EDT | 48.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 337 | 3,409 | 37.50% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 161 | 44.53% |
| LVS240426C00049000 | 2024-04-23 2:35PM EDT | 49.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 16 | 881 | 70.70% |
| LVS240426C00049500 | 2024-04-25 10:36AM EDT | 49.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 6 | 125 | 75.00% |
| LVS240426C00050000 | 2024-04-25 10:07AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 506 | 53.13% |
| LVS240426C00051000 | 2024-04-24 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 1,223 | 64.06% |
| LVS240426C00052000 | 2024-04-23 12:44PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 337 | 68.75% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,266 | 82.81% |
| LVS240426C00054000 | 2024-04-25 10:20AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 355 | 92.19% |
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 959 | 93.75% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 11 | 325 | 210.16% |
| LVS240426C00057000 | 2024-04-17 1:25PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 77 | 109.38% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 5 | 180 | 201.17% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 248.05% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.74 | 0.00 | - | 8 | 118 | 258.98% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 271.48% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 260.16% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 293.36% |
| 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 | 191.80% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 180.86% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 150.59% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.98% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 148.05% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 222 | 69.53% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1,178 | 114.84% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 17 | 187 | 62.89% |
| LVS240426P00043500 | 2024-04-24 1:02PM EDT | 43.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1,312 | 54.10% |
| LVS240426P00044000 | 2024-04-25 10:31AM EDT | 44.00 | 0.05 | 0.00 | 0.09 | -0.04 | -44.44% | 1 | 428 | 47.66% |
| LVS240426P00044500 | 2024-04-25 10:32AM EDT | 44.50 | 0.01 | 0.02 | 0.04 | -0.10 | -90.91% | 54 | 8,147 | 30.47% |
| LVS240426P00045000 | 2024-04-25 11:22AM EDT | 45.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 49 | 8,505 | 25.98% |
| LVS240426P00045500 | 2024-04-25 10:18AM EDT | 45.50 | 0.15 | 0.16 | 0.21 | -0.11 | -42.31% | 45 | 365 | 27.74% |
| LVS240426P00046000 | 2024-04-25 10:52AM EDT | 46.00 | 0.42 | 0.38 | 0.43 | -0.07 | -14.29% | 73 | 416 | 27.64% |
| LVS240426P00046500 | 2024-04-24 3:48PM EDT | 46.50 | 0.82 | 0.68 | 0.73 | 0.00 | - | 82 | 268 | 25.39% |
| LVS240426P00047000 | 2024-04-25 10:31AM EDT | 47.00 | 0.95 | 1.07 | 1.44 | -0.85 | -47.22% | 4 | 813 | 55.66% |
| LVS240426P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 1.43 | 1.32 | 2.12 | -0.82 | -36.44% | 5 | 464 | 82.81% |
| LVS240426P00048000 | 2024-04-25 10:41AM EDT | 48.00 | 2.10 | 1.13 | 2.27 | -0.36 | -14.63% | 4 | 117 | 59.38% |
| LVS240426P00048500 | 2024-04-24 2:35PM EDT | 48.50 | 3.25 | 2.38 | 2.77 | 0.00 | - | 2 | 0 | 68.16% |
| LVS240426P00049000 | 2024-04-25 10:21AM EDT | 49.00 | 2.85 | 2.80 | 3.25 | -0.32 | -10.09% | 3 | 16 | 73.83% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 3.30 | 3.75 | 0.00 | - | 11 | 0 | 81.64% |
| LVS240426P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 4.65 | 3.90 | 4.20 | 0.00 | - | 271 | 145 | 80.08% |
| LVS240426P00051000 | 2024-04-24 2:28PM EDT | 51.00 | 5.75 | 4.85 | 5.20 | 0.00 | - | 180 | 68 | 94.14% |
| LVS240426P00052000 | 2024-04-24 2:50PM EDT | 52.00 | 7.25 | 5.80 | 6.65 | 0.00 | - | 8 | 3 | 112.50% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.95 | 7.10 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 7.90 | 9.05 | 0.00 | - | 15 | 0 | 182.03% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 8.90 | 9.25 | 0.00 | - | 33 | 0 | 155.86% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 10.80 | 11.25 | 0.00 | - | 1 | 0 | 178.91% |
| LVS240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 14.65 | 12.50 | 15.65 | 0.00 | - | 2 | 1 | 400.98% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 19.10 | 20.25 | 0.00 | - | 2 | 0 | 268.75% |
© 2024 Yahoo. All rights reserved.