Singapore markets open in 1 hour 42 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) 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
66,291.02 -921.27 (-1.37%) CMC Crypto 200
1,427.76 +13.00 (+0.92%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Delayed 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 | 9.05 | 11.35 | 0.00 | - | - | 1 | 194.92% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.45 | 5.70 | 0.00 | - | 2 | 2 | 67.19% |
| LVS240426C00042000 | 2024-04-19 1:11PM EDT | 42.00 | 3.95 | 3.75 | 4.20 | 0.00 | - | 3 | 3 | 72.85% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 3.30 | 3.80 | 0.00 | - | 2 | 1 | 75.59% |
| LVS240426C00043000 | 2024-04-23 3:57PM EDT | 43.00 | 3.15 | 2.90 | 3.70 | -1.10 | -25.88% | 52 | 124 | 67.97% |
| LVS240426C00043500 | 2024-04-23 3:57PM EDT | 43.50 | 2.67 | 1.52 | 2.96 | -1.13 | -29.74% | 52 | 63 | 72.27% |
| LVS240426C00044000 | 2024-04-23 11:17AM EDT | 44.00 | 2.30 | 1.99 | 2.56 | -0.95 | -29.23% | 1 | 85 | 50.59% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 2.80 | 1.58 | 2.95 | 0.00 | - | 2 | 34 | 73.05% |
| LVS240426C00045000 | 2024-04-22 10:13AM EDT | 45.00 | 2.24 | 1.03 | 1.32 | 0.00 | - | 13 | 210 | 36.91% |
| LVS240426C00045500 | 2024-04-23 2:21PM EDT | 45.50 | 0.94 | 0.79 | 0.87 | -0.77 | -45.03% | 3 | 189 | 30.37% |
| LVS240426C00046000 | 2024-04-23 3:59PM EDT | 46.00 | 0.54 | 0.53 | 0.55 | -0.41 | -43.16% | 305 | 296 | 28.32% |
| LVS240426C00046500 | 2024-04-23 3:55PM EDT | 46.50 | 0.37 | 0.30 | 0.33 | -0.27 | -42.19% | 90 | 387 | 27.93% |
| LVS240426C00047000 | 2024-04-23 3:57PM EDT | 47.00 | 0.19 | 0.16 | 0.18 | -0.21 | -52.50% | 574 | 499 | 27.54% |
| LVS240426C00047500 | 2024-04-23 3:55PM EDT | 47.50 | 0.11 | 0.07 | 0.10 | -0.13 | -54.17% | 120 | 683 | 28.32% |
| LVS240426C00048000 | 2024-04-23 3:57PM EDT | 48.00 | 0.06 | 0.04 | 0.05 | -0.07 | -53.85% | 1,200 | 3,109 | 28.52% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 16 | 158 | 33.79% |
| LVS240426C00049000 | 2024-04-23 2:35PM EDT | 49.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 16 | 892 | 45.70% |
| LVS240426C00049500 | 2024-04-22 12:23PM EDT | 49.50 | 0.04 | 0.01 | 0.12 | 0.00 | - | 25 | 116 | 53.52% |
| LVS240426C00050000 | 2024-04-23 3:28PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 505 | 48.05% |
| LVS240426C00051000 | 2024-04-23 2:16PM EDT | 51.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,212 | 48.44% |
| LVS240426C00052000 | 2024-04-22 10:20AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 343 | 51.56% |
| 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 | 1.26 | 0.00 | - | 11 | 325 | 171.48% |
| LVS240426C00057000 | 2024-04-17 1:25PM EDT | 57.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 77 | 78.13% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 180 | 165.43% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 174.02% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.02 | 0.00 | - | 8 | 118 | 100.00% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 187.50% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 182.81% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 1 | 200.20% |
| 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 | 122.07% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 115.04% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 107.81% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 100.78% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 93.55% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 40.63% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1,178 | 82.81% |
| LVS240426P00043000 | 2024-04-22 3:48PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 31.25% |
| LVS240426P00043500 | 2024-04-23 11:10AM EDT | 43.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,312 | 35.94% |
| LVS240426P00044000 | 2024-04-23 3:19PM EDT | 44.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 412 | 30.08% |
| LVS240426P00044500 | 2024-04-23 3:32PM EDT | 44.50 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 82 | 111 | 29.49% |
| LVS240426P00045000 | 2024-04-23 3:58PM EDT | 45.00 | 0.15 | 0.14 | 0.17 | +0.06 | +66.67% | 105 | 417 | 27.83% |
| LVS240426P00045500 | 2024-04-23 3:57PM EDT | 45.50 | 0.24 | 0.27 | 0.30 | +0.05 | +26.32% | 106 | 216 | 26.95% |
| LVS240426P00046000 | 2024-04-23 3:58PM EDT | 46.00 | 0.48 | 0.46 | 0.49 | +0.15 | +45.45% | 255 | 408 | 25.78% |
| LVS240426P00046500 | 2024-04-23 3:57PM EDT | 46.50 | 0.76 | 0.72 | 0.77 | +0.24 | +46.15% | 203 | 196 | 25.20% |
| LVS240426P00047000 | 2024-04-23 3:19PM EDT | 47.00 | 0.99 | 1.08 | 1.16 | +0.28 | +39.44% | 175 | 682 | 26.95% |
| LVS240426P00047500 | 2024-04-22 3:55PM EDT | 47.50 | 1.13 | 1.38 | 1.64 | 0.00 | - | 60 | 481 | 32.62% |
| LVS240426P00048000 | 2024-04-22 3:28PM EDT | 48.00 | 1.46 | 1.85 | 3.00 | 0.00 | - | 29 | 297 | 59.67% |
| LVS240426P00048500 | 2024-04-22 10:12AM EDT | 48.50 | 2.19 | 1.07 | 3.25 | +0.57 | +35.19% | 1 | 154 | 87.50% |
| LVS240426P00049000 | 2024-04-23 11:02AM EDT | 49.00 | 2.71 | 2.01 | 4.80 | +0.76 | +38.97% | 10 | 70 | 72.85% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 2.18 | 3.75 | 0.00 | - | 11 | 19 | 67.19% |
| LVS240426P00050000 | 2024-04-22 2:24PM EDT | 50.00 | 2.95 | 2.86 | 4.40 | 0.00 | - | 5 | 163 | 85.64% |
| LVS240426P00051000 | 2024-04-23 11:18AM EDT | 51.00 | 4.92 | 4.75 | 5.20 | +0.82 | +20.00% | 3 | 73 | 79.49% |
| LVS240426P00052000 | 2024-04-23 2:21PM EDT | 52.00 | 5.85 | 4.70 | 6.20 | -0.36 | -5.80% | 12 | 3 | 90.04% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.75 | 7.35 | 0.00 | - | 1 | 0 | 76.17% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 6.95 | 8.45 | 0.00 | - | 15 | 0 | 135.74% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 7.05 | 9.85 | 0.00 | - | 33 | 0 | 179.30% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 10.80 | 12.20 | 0.00 | - | 1 | 0 | 170.31% |
| LVS240426P00060000 | 2024-04-18 9:31AM EDT | 60.00 | 13.00 | 13.75 | 14.65 | 0.00 | - | - | 1 | 159.77% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 19.45 | 21.25 | 0.00 | - | 2 | 0 | 226.17% |
© 2024 Yahoo. All rights reserved.