Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,042.56 -709.00 (-1.09%) CMC Crypto 200
1,332.65 -63.88 (-4.57%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM 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 | 10.20 | 10.95 | 0.00 | - | - | 1 | 282.81% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.25 | 4.55 | 0.00 | - | 2 | 2 | 124.22% |
| LVS240426C00042000 | 2024-04-25 12:45PM EDT | 42.00 | 3.80 | 3.40 | 3.60 | 0.00 | - | 3 | 6 | 76.56% |
| LVS240426C00042500 | 2024-04-26 12:51PM EDT | 42.50 | 2.98 | 2.75 | 4.20 | -1.62 | -35.22% | 20 | 1 | 168.36% |
| LVS240426C00043000 | 2024-04-26 2:05PM EDT | 43.00 | 2.43 | 2.41 | 2.74 | -0.12 | -4.71% | 44 | 106 | 83.20% |
| LVS240426C00043500 | 2024-04-26 2:02PM EDT | 43.50 | 1.97 | 0.92 | 2.24 | -0.23 | -10.45% | 111 | 112 | 100.00% |
| LVS240426C00044000 | 2024-04-26 1:49PM EDT | 44.00 | 1.46 | 0.86 | 1.55 | -0.57 | -28.08% | 56 | 85 | 51.95% |
| LVS240426C00044500 | 2024-04-26 1:58PM EDT | 44.50 | 1.02 | 0.30 | 1.22 | -0.41 | -28.67% | 33 | 33 | 64.26% |
| LVS240426C00045000 | 2024-04-26 2:36PM EDT | 45.00 | 0.49 | 0.20 | 0.54 | -0.19 | -27.94% | 314 | 402 | 23.05% |
| LVS240426C00045500 | 2024-04-26 2:36PM EDT | 45.50 | 0.07 | 0.02 | 0.06 | -0.43 | -86.00% | 225 | 204 | 7.03% |
| LVS240426C00046000 | 2024-04-26 12:59PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | -0.11 | -84.62% | 139 | 658 | 14.06% |
| LVS240426C00046500 | 2024-04-26 1:37PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 621 | 1,759 | 24.22% |
| LVS240426C00047000 | 2024-04-26 1:42PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 976 | 33.59% |
| LVS240426C00047500 | 2024-04-26 1:40PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 97 | 705 | 47.66% |
| LVS240426C00048000 | 2024-04-26 12:08PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 3,642 | 51.56% |
| LVS240426C00048500 | 2024-04-26 2:32PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 161 | 53.13% |
| LVS240426C00049000 | 2024-04-26 1:23PM EDT | 49.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 881 | 75.00% |
| LVS240426C00049500 | 2024-04-26 1:24PM EDT | 49.50 | 0.21 | 0.00 | 0.21 | +0.20 | +2,000.00% | 1 | 120 | 115.63% |
| LVS240426C00050000 | 2024-04-25 10:49AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 506 | 75.00% |
| LVS240426C00051000 | 2024-04-24 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,223 | 87.50% |
| LVS240426C00052000 | 2024-04-26 2:32PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 337 | 100.00% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,266 | 112.50% |
| LVS240426C00054000 | 2024-04-26 2:24PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 354 | 125.00% |
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 959 | 137.50% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.51 | 0.00 | - | 11 | 325 | 278.91% |
| LVS240426C00057000 | 2024-04-25 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 78 | 162.50% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 180 | 207.81% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 1.01 | 0.00 | - | 1 | 8 | 389.84% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 1.01 | 0.00 | - | 8 | 118 | 407.03% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 1 | 3 | 392.19% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 376.56% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 456.25% |
| 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 | 260.94% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.59 | 0.00 | - | 1 | 26 | 228.13% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 5 | 182.81% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.56 | 0.00 | - | - | 1 | 195.31% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 198.83% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 65.63% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1,178 | 150.78% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 187 | 53.13% |
| LVS240426P00043500 | 2024-04-25 3:03PM EDT | 43.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 1,307 | 43.75% |
| LVS240426P00044000 | 2024-04-25 2:33PM EDT | 44.00 | 0.11 | 0.00 | 0.07 | +0.09 | +450.00% | 1 | 425 | 53.13% |
| LVS240426P00044500 | 2024-04-26 12:49PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 3,460 | 24.22% |
| LVS240426P00045000 | 2024-04-26 2:29PM EDT | 45.00 | 0.04 | 0.00 | 0.02 | -0.09 | -69.23% | 64 | 3,488 | 16.41% |
| LVS240426P00045500 | 2024-04-26 2:28PM EDT | 45.50 | 0.13 | 0.07 | 0.10 | -0.12 | -48.00% | 73 | 363 | 9.77% |
| LVS240426P00046000 | 2024-04-26 1:47PM EDT | 46.00 | 0.56 | 0.42 | 1.08 | +0.01 | +1.82% | 123 | 432 | 83.40% |
| LVS240426P00046500 | 2024-04-26 2:22PM EDT | 46.50 | 1.10 | 0.94 | 1.06 | +0.20 | +22.22% | 44 | 259 | 34.77% |
| LVS240426P00047000 | 2024-04-26 2:29PM EDT | 47.00 | 1.75 | 1.45 | 2.23 | +0.35 | +25.00% | 35 | 808 | 91.41% |
| LVS240426P00047500 | 2024-04-26 10:03AM EDT | 47.50 | 1.67 | 1.48 | 2.14 | +0.24 | +16.78% | 3 | 343 | 75.00% |
| LVS240426P00048000 | 2024-04-26 11:24AM EDT | 48.00 | 2.60 | 1.12 | 2.73 | +0.50 | +23.81% | 9 | 93 | 103.91% |
| LVS240426P00048500 | 2024-04-24 2:35PM EDT | 48.50 | 3.25 | 2.54 | 3.60 | 0.00 | - | 2 | 0 | 80.47% |
| LVS240426P00049000 | 2024-04-26 11:06AM EDT | 49.00 | 3.39 | 3.45 | 4.15 | +0.54 | +18.95% | 4 | 16 | 141.02% |
| LVS240426P00049500 | 2024-04-26 9:31AM EDT | 49.50 | 4.15 | 2.77 | 4.25 | +1.68 | +68.02% | 2 | 0 | 144.14% |
| LVS240426P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 4.65 | 3.15 | 4.60 | 0.00 | - | 271 | 145 | 119.53% |
| LVS240426P00051000 | 2024-04-25 2:29PM EDT | 51.00 | 5.40 | 5.35 | 6.15 | 0.00 | - | 25 | 75 | 177.34% |
| LVS240426P00052000 | 2024-04-24 2:50PM EDT | 52.00 | 7.25 | 6.35 | 6.55 | 0.00 | - | 8 | 3 | 132.81% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 7.25 | 7.95 | 0.00 | - | 1 | 0 | 173.44% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 7.25 | 8.60 | 0.00 | - | 15 | 0 | 189.84% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 9.30 | 9.70 | 0.00 | - | 33 | 0 | 241.80% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 10.65 | 11.60 | 0.00 | - | 1 | 0 | 236.72% |
| LVS240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 14.65 | 14.40 | 16.50 | 0.00 | - | 2 | 0 | 487.11% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 20.35 | 20.55 | 0.00 | - | 2 | 0 | 312.50% |
© 2024 Yahoo. All rights reserved.