Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,914.64 +1,576.75 (+2.53%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00045000 | 2024-04-19 3:58PM EDT | 45.00 | 1.01 | 0.96 | 1.02 | -0.35 | -25.74% | 79 | 189 | 30.76% |
| LVS240426C00046000 | 2024-04-19 3:59PM EDT | 46.00 | 0.47 | 0.47 | 0.50 | -0.39 | -45.35% | 264 | 182 | 29.25% |
| LVS240426C00048000 | 2024-04-19 3:41PM EDT | 48.00 | 0.09 | 0.06 | 0.09 | -0.11 | -55.00% | 206 | 142 | 30.27% |
| LVS240426C00049000 | 2024-04-19 3:31PM EDT | 49.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 14 | 819 | 32.03% |
| LVS240426C00050000 | 2024-04-19 10:00AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 8 | 463 | 37.11% |
| LVS240426C00051000 | 2024-04-19 3:15PM EDT | 51.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 710 | 48.83% |
| LVS240426C00052000 | 2024-04-19 9:39AM EDT | 52.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 20 | 345 | 51.56% |
| LVS240426C00053000 | 2024-04-19 10:42AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 38 | 1,274 | 46.88% |
| LVS240426C00054000 | 2024-04-19 11:14AM EDT | 54.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 25 | 359 | 51.56% |
| LVS240426C00055000 | 2024-04-19 3:22PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 968 | 53.13% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 11 | 325 | 64.06% |
| LVS240426C00057000 | 2024-04-17 1:25PM EDT | 57.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 77 | 60.94% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 180 | 82.81% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.83 | 0.00 | - | 1 | 8 | 140.04% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.74 | 0.00 | - | 8 | 118 | 142.38% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 1 | 3 | 145.51% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 142.58% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 150.59% |
| 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 | 0.12 | 0.00 | - | 150 | 150 | 63.28% |
| LVS240426P00040000 | 2024-04-18 1:11PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 76.56% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 40.23% |
| LVS240426P00042000 | 2024-04-19 10:35AM EDT | 42.00 | 0.09 | 0.01 | 0.19 | +0.03 | +50.00% | 11 | 32 | 50.00% |
| LVS240426P00043000 | 2024-04-19 3:43PM EDT | 43.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 201 | 39 | 32.23% |
| LVS240426P00044000 | 2024-04-19 3:59PM EDT | 44.00 | 0.21 | 0.19 | 0.23 | -0.01 | -4.55% | 47 | 411 | 30.08% |
| LVS240426P00045000 | 2024-04-19 3:59PM EDT | 45.00 | 0.49 | 0.48 | 0.50 | -0.04 | -7.55% | 99 | 387 | 28.27% |
| LVS240426P00046000 | 2024-04-19 3:58PM EDT | 46.00 | 0.95 | 0.97 | 1.00 | +0.06 | +6.74% | 280 | 223 | 27.59% |
| LVS240426P00047000 | 2024-04-19 3:55PM EDT | 47.00 | 1.56 | 1.49 | 1.77 | -0.01 | -0.64% | 107 | 668 | 29.98% |
| LVS240426P00048000 | 2024-04-19 3:30PM EDT | 48.00 | 2.45 | 2.38 | 2.98 | +0.08 | +3.38% | 32 | 300 | 52.15% |
| LVS240426P00049000 | 2024-04-19 1:35PM EDT | 49.00 | 3.09 | 3.05 | 4.55 | -0.18 | -5.50% | 123 | 199 | 51.95% |
| LVS240426P00050000 | 2024-04-19 3:34PM EDT | 50.00 | 4.50 | 2.77 | 5.30 | +0.28 | +6.64% | 153 | 698 | 90.04% |
| LVS240426P00051000 | 2024-04-18 1:56PM EDT | 51.00 | 5.25 | 5.20 | 5.80 | 0.00 | - | 66 | 107 | 69.34% |
| LVS240426P00052000 | 2024-04-19 1:39PM EDT | 52.00 | 6.21 | 6.20 | 7.15 | 0.00 | - | 30 | 52 | 65.63% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.45 | 8.70 | 0.00 | - | 1 | 13 | 56.25% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 7.60 | 8.85 | 0.00 | - | 15 | 16 | 96.68% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 7.90 | 10.30 | 0.00 | - | 33 | 0 | 135.64% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 11.20 | 11.75 | 0.00 | - | 1 | 1 | 107.23% |
© 2024 Yahoo. All rights reserved.