Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,852.41 +724.14 (+1.13%) CMC Crypto 200
1,396.59 +14.01 (+1.01%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 10.20 | 10.90 | 0.00 | - | - | 1 | 50.00% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.40 | 4.70 | 0.00 | - | 2 | 2 | 107.81% |
| LVS240426C00042000 | 2024-04-25 12:45PM EDT | 42.00 | 3.80 | 2.46 | 3.80 | -0.15 | -3.80% | 3 | 3 | 103.52% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 1.83 | 3.40 | 0.00 | - | 2 | 1 | 105.08% |
| LVS240426C00043000 | 2024-04-24 10:51AM EDT | 43.00 | 2.55 | 1.97 | 2.80 | 0.00 | - | 2 | 106 | 82.42% |
| LVS240426C00043500 | 2024-04-25 9:39AM EDT | 43.50 | 2.20 | 1.11 | 2.37 | +0.09 | +4.27% | 2 | 114 | 79.10% |
| LVS240426C00044000 | 2024-04-25 9:57AM EDT | 44.00 | 2.03 | 1.14 | 2.02 | +0.14 | +7.41% | 1 | 85 | 81.05% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 1.43 | 0.91 | 1.47 | -1.37 | -48.93% | 1 | 34 | 63.48% |
| LVS240426C00045000 | 2024-04-25 3:58PM EDT | 45.00 | 0.68 | 0.62 | 0.72 | -0.02 | -2.86% | 14 | 396 | 28.71% |
| LVS240426C00045500 | 2024-04-25 3:09PM EDT | 45.50 | 0.50 | 0.32 | 0.35 | -0.04 | -7.41% | 20 | 206 | 24.12% |
| LVS240426C00046000 | 2024-04-25 3:58PM EDT | 46.00 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 438 | 587 | 23.24% |
| LVS240426C00046500 | 2024-04-25 3:56PM EDT | 46.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 7,257 | 470 | 24.02% |
| LVS240426C00047000 | 2024-04-25 2:14PM EDT | 47.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 131 | 916 | 32.42% |
| LVS240426C00047500 | 2024-04-25 3:23PM EDT | 47.50 | 0.01 | 0.00 | 0.52 | -0.02 | -66.67% | 197 | 639 | 67.38% |
| LVS240426C00048000 | 2024-04-25 3:49PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 690 | 3,409 | 35.16% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 161 | 40.63% |
| LVS240426C00049000 | 2024-04-23 2:35PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 881 | 46.88% |
| LVS240426C00049500 | 2024-04-25 11:47AM EDT | 49.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 9 | 125 | 80.47% |
| 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 | 0.01 | 0.00 | - | 46 | 1,223 | 62.50% |
| LVS240426C00052000 | 2024-04-23 12:44PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 337 | 71.88% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 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 | 96.88% |
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 959 | 96.88% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 11 | 325 | 118.75% |
| LVS240426C00057000 | 2024-04-17 1:25PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 77 | 112.50% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 5 | 180 | 206.25% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.53 | 0.00 | - | 1 | 8 | 233.59% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.53 | 0.00 | - | 8 | 118 | 244.92% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 255.86% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 265.63% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 276.95% |
| 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 | 0.03 | 0.00 | - | 150 | 150 | 95.31% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 89.06% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 81.25% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 75.00% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 68.75% |
| 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 | 1.27 | 0.00 | - | - | 1,178 | 134.96% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 17 | 187 | 69.53% |
| LVS240426P00043500 | 2024-04-24 1:02PM EDT | 43.50 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 10 | 1,312 | 59.57% |
| LVS240426P00044000 | 2024-04-25 2:33PM EDT | 44.00 | 0.02 | 0.00 | 0.15 | -0.07 | -77.78% | 7 | 428 | 49.22% |
| LVS240426P00044500 | 2024-04-25 2:29PM EDT | 44.50 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 8,056 | 8,147 | 26.37% |
| LVS240426P00045000 | 2024-04-25 3:56PM EDT | 45.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 8,159 | 8,505 | 25.20% |
| LVS240426P00045500 | 2024-04-25 3:47PM EDT | 45.50 | 0.25 | 0.26 | 0.29 | -0.01 | -3.85% | 79 | 365 | 23.44% |
| LVS240426P00046000 | 2024-04-25 3:58PM EDT | 46.00 | 0.55 | 0.42 | 0.63 | +0.06 | +12.24% | 132 | 416 | 26.76% |
| LVS240426P00046500 | 2024-04-25 1:16PM EDT | 46.50 | 0.90 | 0.76 | 1.43 | +0.08 | +9.76% | 20 | 268 | 64.26% |
| LVS240426P00047000 | 2024-04-25 1:46PM EDT | 47.00 | 1.40 | 1.16 | 1.96 | -0.40 | -22.22% | 5 | 813 | 79.30% |
| LVS240426P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 1.43 | 1.14 | 2.30 | -0.82 | -36.44% | 5 | 464 | 76.37% |
| LVS240426P00048000 | 2024-04-25 10:41AM EDT | 48.00 | 2.10 | 1.03 | 2.77 | -0.36 | -14.63% | 4 | 117 | 83.59% |
| LVS240426P00048500 | 2024-04-24 2:35PM EDT | 48.50 | 3.25 | 1.78 | 4.75 | 0.00 | - | 2 | 0 | 92.58% |
| LVS240426P00049000 | 2024-04-25 10:21AM EDT | 49.00 | 2.85 | 2.39 | 5.15 | -0.32 | -10.09% | 3 | 16 | 102.34% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 2.56 | 5.70 | 0.00 | - | 11 | 0 | 92.97% |
| LVS240426P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 4.65 | 3.10 | 6.10 | 0.00 | - | 271 | 145 | 95.90% |
| LVS240426P00051000 | 2024-04-25 2:29PM EDT | 51.00 | 5.40 | 4.40 | 7.25 | -0.35 | -6.09% | 25 | 68 | 143.36% |
| LVS240426P00052000 | 2024-04-24 2:50PM EDT | 52.00 | 7.25 | 6.00 | 6.55 | 0.00 | - | 8 | 3 | 113.28% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.45 | 7.75 | 0.00 | - | 1 | 0 | 163.67% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 7.90 | 8.70 | 0.00 | - | 15 | 0 | 169.53% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 8.70 | 9.75 | 0.00 | - | 33 | 0 | 191.02% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 11.00 | 11.90 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 14.65 | 13.70 | 14.80 | 0.00 | - | 2 | 1 | 261.33% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 19.60 | 22.50 | 0.00 | - | 2 | 0 | 369.14% |
© 2024 Yahoo. All rights reserved.