Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,410.12 +261.12 (+0.39%) CMC Crypto 200
1,435.13 +11.03 (+0.77%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LVS240426C00042000 | 2024-04-19 1:11PM EDT | 42.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LVS240426C00043000 | 2024-04-23 3:57PM EDT | 43.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 52 | 105 | 0.00% |
| LVS240426C00043500 | 2024-04-23 3:57PM EDT | 43.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 52 | 112 | 0.00% |
| LVS240426C00044000 | 2024-04-23 11:17AM EDT | 44.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| LVS240426C00045000 | 2024-04-22 10:13AM EDT | 45.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 13 | 210 | 0.00% |
| LVS240426C00045500 | 2024-04-23 2:21PM EDT | 45.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| LVS240426C00046000 | 2024-04-23 3:59PM EDT | 46.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 305 | 389 | 0.00% |
| LVS240426C00046500 | 2024-04-23 3:55PM EDT | 46.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 90 | 393 | 3.13% |
| LVS240426C00047000 | 2024-04-23 3:57PM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 574 | 844 | 6.25% |
| LVS240426C00047500 | 2024-04-23 3:55PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 120 | 706 | 12.50% |
| LVS240426C00048000 | 2024-04-23 3:57PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,200 | 3,383 | 12.50% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 161 | 12.50% |
| LVS240426C00049000 | 2024-04-23 2:35PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 881 | 25.00% |
| LVS240426C00049500 | 2024-04-22 12:23PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 116 | 25.00% |
| LVS240426C00050000 | 2024-04-23 3:28PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 506 | 25.00% |
| LVS240426C00051000 | 2024-04-23 2:16PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,212 | 25.00% |
| LVS240426C00052000 | 2024-04-23 12:44PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 337 | 25.00% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,266 | 50.00% |
| LVS240426C00054000 | 2024-04-23 12:15PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 50.00% |
| LVS240426C00055000 | 2024-04-23 12:24PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 961 | 50.00% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 325 | 50.00% |
| LVS240426C00057000 | 2024-04-17 1:25PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 50.00% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 50.00% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 50.00% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 210.94% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| 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 | 0.00 | 0.00 | - | 150 | 150 | 50.00% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1,178 | 25.00% |
| LVS240426P00043000 | 2024-04-22 3:48PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 25.00% |
| LVS240426P00043500 | 2024-04-23 11:10AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,312 | 12.50% |
| LVS240426P00044000 | 2024-04-23 3:19PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 412 | 12.50% |
| LVS240426P00044500 | 2024-04-23 3:32PM EDT | 44.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 82 | 153 | 12.50% |
| LVS240426P00045000 | 2024-04-23 3:58PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 105 | 509 | 6.25% |
| LVS240426P00045500 | 2024-04-23 3:57PM EDT | 45.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 106 | 296 | 3.13% |
| LVS240426P00046000 | 2024-04-23 3:58PM EDT | 46.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 255 | 430 | 0.20% |
| LVS240426P00046500 | 2024-04-23 3:59PM EDT | 46.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 203 | 304 | 0.00% |
| LVS240426P00047000 | 2024-04-23 3:19PM EDT | 47.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 175 | 813 | 0.00% |
| LVS240426P00047500 | 2024-04-22 3:55PM EDT | 47.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 0.00% |
| LVS240426P00048000 | 2024-04-22 3:28PM EDT | 48.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 29 | 297 | 0.00% |
| LVS240426P00048500 | 2024-04-23 9:50AM EDT | 48.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| LVS240426P00049000 | 2024-04-23 11:02AM EDT | 49.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LVS240426P00050000 | 2024-04-22 2:24PM EDT | 50.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 0.00% |
| LVS240426P00051000 | 2024-04-23 11:18AM EDT | 51.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| LVS240426P00052000 | 2024-04-23 2:21PM EDT | 52.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240426P00060000 | 2024-04-18 9:31AM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.