Singapore markets open in 7 hours 54 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.35 +59.75 (+1.19%) Dow
38,504.85 +264.87 (+0.69%) Nasdaq
15,689.89 +238.58 (+1.54%) Bitcoin USD
66,704.50 +339.74 (+0.51%) CMC Crypto 200
1,436.91 +22.15 (+1.57%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM 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 | 11.35 | 11.55 | 0.00 | - | - | 1 | 50.00% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.65 | 5.65 | 0.00 | - | 2 | 2 | 92.97% |
| LVS240426C00042000 | 2024-04-19 1:11PM EDT | 42.00 | 3.95 | 3.40 | 4.60 | 0.00 | - | 3 | 3 | 73.24% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 3.80 | 4.00 | 0.00 | - | 2 | 1 | 51.56% |
| LVS240426C00043000 | 2024-04-23 10:07AM EDT | 43.00 | 3.60 | 3.20 | 4.05 | -0.65 | -15.29% | 50 | 124 | 62.89% |
| LVS240426C00043500 | 2024-04-23 12:04PM EDT | 43.50 | 3.10 | 2.91 | 3.10 | -0.70 | -18.42% | 3 | 63 | 53.52% |
| LVS240426C00044000 | 2024-04-23 11:17AM EDT | 44.00 | 2.30 | 2.30 | 2.76 | -0.95 | -29.23% | 1 | 85 | 60.35% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 2.80 | 1.94 | 2.03 | 0.00 | - | 2 | 34 | 32.81% |
| LVS240426C00045000 | 2024-04-22 10:13AM EDT | 45.00 | 2.24 | 1.49 | 1.75 | 0.00 | - | 13 | 210 | 43.56% |
| LVS240426C00045500 | 2024-04-23 12:13PM EDT | 45.50 | 1.26 | 1.10 | 1.16 | -0.45 | -26.32% | 2 | 189 | 29.30% |
| LVS240426C00046000 | 2024-04-23 12:47PM EDT | 46.00 | 0.81 | 0.75 | 0.78 | -0.14 | -14.74% | 176 | 296 | 27.15% |
| LVS240426C00046500 | 2024-04-23 11:57AM EDT | 46.50 | 0.52 | 0.48 | 0.50 | -0.12 | -18.75% | 48 | 387 | 27.05% |
| LVS240426C00047000 | 2024-04-23 11:58AM EDT | 47.00 | 0.31 | 0.27 | 0.30 | -0.09 | -22.50% | 282 | 499 | 27.15% |
| LVS240426C00047500 | 2024-04-23 11:06AM EDT | 47.50 | 0.15 | 0.16 | 0.18 | -0.09 | -37.50% | 44 | 683 | 28.22% |
| LVS240426C00048000 | 2024-04-23 12:36PM EDT | 48.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 866 | 3,109 | 28.81% |
| LVS240426C00048500 | 2024-04-23 12:13PM EDT | 48.50 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 12 | 158 | 30.27% |
| LVS240426C00049000 | 2024-04-23 10:47AM EDT | 49.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 4 | 892 | 32.42% |
| LVS240426C00049500 | 2024-04-22 12:23PM EDT | 49.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 25 | 116 | 51.37% |
| LVS240426C00050000 | 2024-04-23 9:40AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 505 | 39.45% |
| LVS240426C00051000 | 2024-04-23 11:18AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,212 | 40.63% |
| LVS240426C00052000 | 2024-04-22 10:20AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 343 | 52.34% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,266 | 50.00% |
| LVS240426C00054000 | 2024-04-23 12:15PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 357 | 56.25% |
| LVS240426C00055000 | 2024-04-23 12:24PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 963 | 62.50% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 11 | 325 | 141.80% |
| 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 | 160.16% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 168.75% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.02 | 0.00 | - | 8 | 118 | 96.88% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 182.42% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 177.93% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 201.17% |
| 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 | 127.15% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 119.92% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 112.89% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 105.86% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 98.83% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 43.75% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1,178 | 88.87% |
| LVS240426P00043000 | 2024-04-22 3:48PM EDT | 43.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 179 | 81.05% |
| LVS240426P00043500 | 2024-04-23 11:10AM EDT | 43.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 1,312 | 47.85% |
| LVS240426P00044000 | 2024-04-23 11:03AM EDT | 44.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 412 | 46.88% |
| LVS240426P00044500 | 2024-04-23 11:15AM EDT | 44.50 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 2 | 111 | 30.47% |
| LVS240426P00045000 | 2024-04-23 12:28PM EDT | 45.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 9 | 417 | 29.30% |
| LVS240426P00045500 | 2024-04-23 12:30PM EDT | 45.50 | 0.16 | 0.17 | 0.19 | -0.03 | -15.79% | 49 | 216 | 27.93% |
| LVS240426P00046000 | 2024-04-23 12:26PM EDT | 46.00 | 0.29 | 0.32 | 0.34 | -0.04 | -12.12% | 151 | 408 | 27.74% |
| LVS240426P00046500 | 2024-04-23 12:30PM EDT | 46.50 | 0.48 | 0.54 | 0.56 | -0.04 | -7.69% | 156 | 196 | 27.54% |
| LVS240426P00047000 | 2024-04-23 12:26PM EDT | 47.00 | 0.79 | 0.84 | 0.87 | +0.08 | +11.27% | 68 | 682 | 28.32% |
| LVS240426P00047500 | 2024-04-22 3:55PM EDT | 47.50 | 1.13 | 1.20 | 1.27 | 0.00 | - | 60 | 481 | 30.86% |
| LVS240426P00048000 | 2024-04-22 3:28PM EDT | 48.00 | 1.46 | 1.50 | 1.68 | 0.00 | - | 29 | 297 | 31.45% |
| LVS240426P00048500 | 2024-04-22 10:12AM EDT | 48.50 | 2.19 | 2.04 | 2.57 | +0.57 | +35.19% | 1 | 154 | 65.33% |
| LVS240426P00049000 | 2024-04-23 11:02AM EDT | 49.00 | 2.71 | 2.55 | 2.94 | +0.76 | +38.97% | 10 | 70 | 64.26% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 2.81 | 3.25 | 0.00 | - | 11 | 19 | 56.06% |
| LVS240426P00050000 | 2024-04-22 2:24PM EDT | 50.00 | 2.95 | 2.92 | 3.65 | 0.00 | - | 5 | 163 | 51.17% |
| LVS240426P00051000 | 2024-04-23 11:18AM EDT | 51.00 | 4.92 | 4.50 | 5.10 | +0.82 | +20.00% | 3 | 73 | 78.13% |
| LVS240426P00052000 | 2024-04-19 1:39PM EDT | 52.00 | 6.21 | 5.55 | 5.80 | 0.00 | - | 30 | 3 | 74.22% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.40 | 6.70 | 0.00 | - | 1 | 0 | 87.11% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 7.45 | 8.05 | 0.00 | - | 15 | 0 | 103.13% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 8.45 | 8.75 | 0.00 | - | 33 | 0 | 85.16% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 10.45 | 11.50 | 0.00 | - | 1 | 0 | 156.45% |
| LVS240426P00060000 | 2024-04-18 9:31AM EDT | 60.00 | 13.00 | 13.40 | 13.75 | 0.00 | - | - | 1 | 108.59% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 18.95 | 20.00 | 0.00 | - | 2 | 0 | 232.81% |
© 2024 Yahoo. All rights reserved.