Singapore markets open in 8 hours 34 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,027.60 -44.03 (-0.87%) Dow
37,965.97 -494.95 (-1.29%) Nasdaq
15,515.04 -197.71 (-1.26%) Bitcoin USD
64,137.56 -450.93 (-0.70%) CMC Crypto 200
1,389.04 +6.47 (+0.47%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM 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 | 10.70 | 11.15 | 0.00 | - | - | 1 | 233.59% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.75 | 5.05 | 0.00 | - | 2 | 2 | 96.09% |
| LVS240426C00042000 | 2024-04-19 1:11PM EDT | 42.00 | 3.95 | 3.65 | 4.00 | 0.00 | - | 3 | 3 | 62.50% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 3.20 | 3.60 | 0.00 | - | 2 | 1 | 81.45% |
| LVS240426C00043000 | 2024-04-24 10:51AM EDT | 43.00 | 2.55 | 2.70 | 3.05 | 0.00 | - | 2 | 106 | 62.89% |
| LVS240426C00043500 | 2024-04-25 9:39AM EDT | 43.50 | 2.20 | 2.13 | 2.63 | +0.09 | +4.27% | 2 | 114 | 67.58% |
| LVS240426C00044000 | 2024-04-25 9:57AM EDT | 44.00 | 2.03 | 1.68 | 2.14 | +0.14 | +7.41% | 1 | 85 | 58.79% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 2.80 | 1.35 | 1.47 | 0.00 | - | 2 | 34 | 0.00% |
| LVS240426C00045000 | 2024-04-25 9:57AM EDT | 45.00 | 1.10 | 0.90 | 0.97 | +0.40 | +57.14% | 1 | 396 | 0.00% |
| LVS240426C00045500 | 2024-04-25 10:28AM EDT | 45.50 | 0.55 | 0.53 | 0.57 | +0.01 | +1.85% | 17 | 206 | 19.53% |
| LVS240426C00046000 | 2024-04-25 12:03PM EDT | 46.00 | 0.27 | 0.26 | 0.29 | 0.00 | - | 250 | 587 | 22.07% |
| LVS240426C00046500 | 2024-04-25 12:05PM EDT | 46.50 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 5,544 | 470 | 23.83% |
| LVS240426C00047000 | 2024-04-25 10:42AM EDT | 47.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 95 | 916 | 25.00% |
| LVS240426C00047500 | 2024-04-25 11:12AM EDT | 47.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 189 | 639 | 31.25% |
| LVS240426C00048000 | 2024-04-25 11:21AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 337 | 3,409 | 29.69% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 161 | 42.97% |
| LVS240426C00049000 | 2024-04-23 2:35PM EDT | 49.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 16 | 881 | 69.14% |
| LVS240426C00049500 | 2024-04-25 11:47AM EDT | 49.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 9 | 125 | 73.44% |
| LVS240426C00050000 | 2024-04-25 10:07AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 506 | 51.56% |
| LVS240426C00051000 | 2024-04-24 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,223 | 56.25% |
| 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 | 2024-04-25 10:20AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 355 | 90.63% |
| 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 | 208.79% |
| 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 | 199.61% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 246.68% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.74 | 0.00 | - | 8 | 118 | 257.81% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 269.92% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 258.59% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 292.19% |
| 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 | 193.36% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 182.42% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 151.95% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 160.55% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 149.61% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 51.56% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1,178 | 116.60% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 17 | 187 | 64.06% |
| LVS240426P00043500 | 2024-04-24 1:02PM EDT | 43.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1,312 | 55.47% |
| LVS240426P00044000 | 2024-04-25 10:31AM EDT | 44.00 | 0.05 | 0.00 | 0.06 | -0.04 | -44.44% | 1 | 428 | 44.14% |
| LVS240426P00044500 | 2024-04-25 11:58AM EDT | 44.50 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 55 | 8,147 | 31.64% |
| LVS240426P00045000 | 2024-04-25 12:07PM EDT | 45.00 | 0.06 | 0.07 | 0.08 | -0.06 | -50.00% | 52 | 8,505 | 28.91% |
| LVS240426P00045500 | 2024-04-25 10:18AM EDT | 45.50 | 0.15 | 0.17 | 0.20 | -0.11 | -42.31% | 45 | 365 | 29.20% |
| LVS240426P00046000 | 2024-04-25 11:51AM EDT | 46.00 | 0.41 | 0.39 | 0.42 | -0.08 | -16.33% | 81 | 416 | 30.18% |
| LVS240426P00046500 | 2024-04-24 3:48PM EDT | 46.50 | 0.82 | 0.71 | 0.78 | 0.00 | - | 82 | 268 | 34.77% |
| LVS240426P00047000 | 2024-04-25 10:31AM EDT | 47.00 | 0.95 | 1.12 | 1.21 | -0.85 | -47.22% | 4 | 813 | 40.63% |
| LVS240426P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 1.43 | 1.54 | 2.36 | -0.82 | -36.44% | 5 | 464 | 73.44% |
| LVS240426P00048000 | 2024-04-25 10:41AM EDT | 48.00 | 2.10 | 1.92 | 2.38 | -0.36 | -14.63% | 4 | 117 | 53.32% |
| LVS240426P00048500 | 2024-04-24 2:35PM EDT | 48.50 | 3.25 | 2.38 | 2.85 | 0.00 | - | 2 | 0 | 56.64% |
| LVS240426P00049000 | 2024-04-25 10:21AM EDT | 49.00 | 2.85 | 2.97 | 3.25 | -0.32 | -10.09% | 3 | 16 | 63.28% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 3.45 | 3.85 | 0.00 | - | 11 | 0 | 77.73% |
| LVS240426P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 4.65 | 3.95 | 4.20 | 0.00 | - | 271 | 145 | 69.92% |
| LVS240426P00051000 | 2024-04-24 2:28PM EDT | 51.00 | 5.10 | 4.80 | 5.20 | -0.65 | -11.30% | 1 | 68 | 108.40% |
| LVS240426P00052000 | 2024-04-24 2:50PM EDT | 52.00 | 7.25 | 6.05 | 6.25 | 0.00 | - | 8 | 3 | 113.28% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.95 | 7.30 | 0.00 | - | 1 | 0 | 120.70% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 7.90 | 8.30 | 0.00 | - | 15 | 0 | 125.78% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 8.95 | 9.20 | 0.00 | - | 33 | 0 | 128.13% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 10.90 | 11.40 | 0.00 | - | 1 | 0 | 174.22% |
| LVS240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 14.65 | 13.85 | 14.20 | 0.00 | - | 2 | 1 | 131.25% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 19.80 | 20.25 | 0.00 | - | 2 | 0 | 175.00% |
© 2024 Yahoo. All rights reserved.