Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,067.75 +57.15 (+1.14%) Dow
38,484.41 +244.43 (+0.64%) Nasdaq
15,698.34 +247.03 (+1.60%) Bitcoin USD
66,716.10 +366.40 (+0.55%) CMC Crypto 200
1,434.25 +19.49 (+1.38%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM 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 | 9.35 | 11.40 | 0.00 | - | - | 1 | 182.81% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 2 | 2 | 83.59% |
| LVS240426C00042000 | 2024-04-19 1:11PM EDT | 42.00 | 3.95 | 4.10 | 5.05 | 0.00 | - | 3 | 3 | 97.27% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 3.35 | 3.80 | 0.00 | - | 2 | 1 | 63.67% |
| LVS240426C00043000 | 2024-04-23 10:07AM EDT | 43.00 | 3.60 | 2.95 | 3.35 | -0.65 | -15.29% | 50 | 124 | 62.11% |
| LVS240426C00043500 | 2024-04-23 2:21PM EDT | 43.50 | 2.74 | 2.07 | 2.88 | -1.06 | -27.89% | 4 | 63 | 57.62% |
| LVS240426C00044000 | 2024-04-23 11:17AM EDT | 44.00 | 2.30 | 2.20 | 2.28 | -0.95 | -29.23% | 1 | 85 | 41.41% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 2.80 | 1.74 | 2.36 | 0.00 | - | 2 | 34 | 54.10% |
| LVS240426C00045000 | 2024-04-22 10:13AM EDT | 45.00 | 2.24 | 1.31 | 1.57 | 0.00 | - | 13 | 210 | 46.29% |
| LVS240426C00045500 | 2024-04-23 2:21PM EDT | 45.50 | 0.94 | 0.93 | 0.99 | -0.77 | -45.03% | 3 | 189 | 32.13% |
| LVS240426C00046000 | 2024-04-23 2:45PM EDT | 46.00 | 0.68 | 0.60 | 0.66 | -0.27 | -28.42% | 289 | 296 | 30.37% |
| LVS240426C00046500 | 2024-04-23 2:29PM EDT | 46.50 | 0.37 | 0.38 | 0.42 | -0.27 | -42.19% | 78 | 387 | 29.98% |
| LVS240426C00047000 | 2024-04-23 2:41PM EDT | 47.00 | 0.24 | 0.21 | 0.24 | -0.16 | -40.00% | 535 | 499 | 29.20% |
| LVS240426C00047500 | 2024-04-23 2:39PM EDT | 47.50 | 0.11 | 0.11 | 0.13 | -0.13 | -54.17% | 118 | 683 | 29.10% |
| LVS240426C00048000 | 2024-04-23 2:48PM EDT | 48.00 | 0.06 | 0.06 | 0.07 | -0.07 | -46.67% | 1,155 | 3,109 | 29.49% |
| LVS240426C00048500 | 2024-04-23 12:13PM EDT | 48.50 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 12 | 158 | 32.42% |
| LVS240426C00049000 | 2024-04-23 2:35PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 16 | 892 | 33.59% |
| LVS240426C00049500 | 2024-04-22 12:23PM EDT | 49.50 | 0.04 | 0.01 | 0.12 | 0.00 | - | 25 | 116 | 51.95% |
| LVS240426C00050000 | 2024-04-23 1:21PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 505 | 42.19% |
| LVS240426C00051000 | 2024-04-23 2:16PM EDT | 51.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,212 | 47.66% |
| LVS240426C00052000 | 2024-04-22 10:20AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 343 | 50.00% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,266 | 53.13% |
| LVS240426C00054000 | 2024-04-23 12:15PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 357 | 59.38% |
| LVS240426C00055000 | 2024-04-23 12:24PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 963 | 65.63% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 11 | 325 | 145.51% |
| LVS240426C00057000 | 2024-04-17 1:25PM EDT | 57.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 77 | 75.00% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 180 | 163.87% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 172.46% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.02 | 0.00 | - | 8 | 118 | 98.44% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 185.94% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 181.25% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 204.69% |
| 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 | 0.50 | 0.00 | - | 150 | 150 | 123.63% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 116.60% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 109.38% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 102.34% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 95.31% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 41.41% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1,178 | 84.77% |
| LVS240426P00043000 | 2024-04-22 3:48PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 32.03% |
| LVS240426P00043500 | 2024-04-23 11:10AM EDT | 43.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 1,312 | 37.31% |
| LVS240426P00044000 | 2024-04-23 11:03AM EDT | 44.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 412 | 33.01% |
| LVS240426P00044500 | 2024-04-23 1:15PM EDT | 44.50 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 81 | 111 | 29.30% |
| LVS240426P00045000 | 2024-04-23 1:55PM EDT | 45.00 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 99 | 417 | 26.86% |
| LVS240426P00045500 | 2024-04-23 2:07PM EDT | 45.50 | 0.22 | 0.22 | 0.25 | +0.03 | +15.79% | 56 | 216 | 26.56% |
| LVS240426P00046000 | 2024-04-23 2:40PM EDT | 46.00 | 0.39 | 0.39 | 0.43 | +0.06 | +18.18% | 213 | 408 | 25.98% |
| LVS240426P00046500 | 2024-04-23 2:35PM EDT | 46.50 | 0.67 | 0.64 | 0.67 | +0.15 | +28.85% | 191 | 196 | 24.41% |
| LVS240426P00047000 | 2024-04-23 2:21PM EDT | 47.00 | 1.00 | 0.98 | 1.03 | +0.29 | +40.85% | 174 | 682 | 25.10% |
| LVS240426P00047500 | 2024-04-22 3:55PM EDT | 47.50 | 1.13 | 1.33 | 2.44 | 0.00 | - | 60 | 481 | 54.98% |
| LVS240426P00048000 | 2024-04-22 3:28PM EDT | 48.00 | 1.46 | 1.81 | 1.98 | 0.00 | - | 29 | 297 | 35.16% |
| LVS240426P00048500 | 2024-04-22 10:12AM EDT | 48.50 | 2.19 | 2.13 | 2.43 | +0.57 | +35.19% | 1 | 154 | 35.74% |
| LVS240426P00049000 | 2024-04-23 11:02AM EDT | 49.00 | 2.71 | 2.67 | 2.97 | +0.76 | +38.97% | 10 | 70 | 45.90% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 3.20 | 3.45 | 0.00 | - | 11 | 19 | 48.83% |
| LVS240426P00050000 | 2024-04-22 2:24PM EDT | 50.00 | 2.95 | 3.75 | 4.25 | 0.00 | - | 5 | 163 | 60.16% |
| LVS240426P00051000 | 2024-04-23 11:18AM EDT | 51.00 | 4.92 | 4.75 | 6.00 | +0.82 | +20.00% | 3 | 73 | 104.69% |
| LVS240426P00052000 | 2024-04-23 2:21PM EDT | 52.00 | 5.85 | 5.75 | 6.05 | -0.36 | -5.80% | 12 | 3 | 63.28% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.55 | 6.95 | 0.00 | - | 1 | 0 | 82.03% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 7.65 | 7.95 | 0.00 | - | 15 | 0 | 90.63% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 8.60 | 9.50 | 0.00 | - | 33 | 0 | 115.04% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 10.75 | 11.10 | 0.00 | - | 1 | 0 | 108.20% |
| LVS240426P00060000 | 2024-04-18 9:31AM EDT | 60.00 | 13.00 | 13.65 | 14.00 | 0.00 | - | - | 1 | 146.88% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 17.80 | 20.05 | 0.00 | - | 2 | 0 | 198.05% |
© 2024 Yahoo. All rights reserved.