Singapore markets open in 2 hours 56 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,274.36 -2,054.62 (-3.10%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
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 | 10.15 | 12.45 | 0.00 | - | - | 1 | 241.80% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 4.60 | 6.45 | 0.00 | - | 2 | 2 | 150.20% |
| LVS240426C00042000 | 2024-04-19 1:11PM EDT | 42.00 | 3.95 | 2.40 | 5.55 | 0.00 | - | 3 | 3 | 74.22% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 1.99 | 4.80 | 0.00 | - | 2 | 1 | 53.52% |
| LVS240426C00043000 | 2024-04-24 10:51AM EDT | 43.00 | 2.55 | 2.46 | 4.95 | -0.60 | -19.05% | 1 | 105 | 122.56% |
| LVS240426C00043500 | 2024-04-24 11:16AM EDT | 43.50 | 2.11 | 0.94 | 2.60 | -0.56 | -20.97% | 2 | 112 | 64.06% |
| LVS240426C00044000 | 2024-04-23 11:17AM EDT | 44.00 | 1.89 | 1.76 | 2.07 | -0.41 | -17.83% | 1 | 85 | 52.44% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 2.80 | 1.18 | 1.52 | 0.00 | - | 2 | 34 | 39.06% |
| LVS240426C00045000 | 2024-04-24 1:43PM EDT | 45.00 | 0.70 | 0.94 | 1.04 | -1.54 | -68.75% | 515 | 210 | 31.25% |
| LVS240426C00045500 | 2024-04-24 3:45PM EDT | 45.50 | 0.54 | 0.59 | 0.63 | -0.40 | -42.55% | 66 | 189 | 26.56% |
| LVS240426C00046000 | 2024-04-24 3:41PM EDT | 46.00 | 0.27 | 0.30 | 0.35 | -0.27 | -50.00% | 443 | 389 | 25.59% |
| LVS240426C00046500 | 2024-04-24 3:41PM EDT | 46.50 | 0.12 | 0.15 | 0.19 | -0.25 | -67.57% | 124 | 393 | 26.56% |
| LVS240426C00047000 | 2024-04-24 3:48PM EDT | 47.00 | 0.06 | 0.06 | 0.08 | -0.13 | -68.42% | 266 | 844 | 25.78% |
| LVS240426C00047500 | 2024-04-24 11:40AM EDT | 47.50 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 69 | 706 | 25.78% |
| LVS240426C00048000 | 2024-04-24 3:49PM EDT | 48.00 | 0.02 | 0.01 | 0.09 | -0.04 | -66.67% | 371 | 3,383 | 41.02% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 161 | 41.02% |
| LVS240426C00049000 | 2024-04-23 2:35PM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 881 | 46.88% |
| LVS240426C00049500 | 2024-04-24 11:49AM EDT | 49.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 36 | 116 | 47.27% |
| LVS240426C00050000 | 2024-04-24 2:32PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 506 | 43.75% |
| LVS240426C00051000 | 2024-04-24 11:32AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 1,212 | 53.13% |
| LVS240426C00052000 | 2024-04-23 12:44PM EDT | 52.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 337 | 91.02% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,266 | 62.50% |
| LVS240426C00054000 | 2024-04-24 12:56PM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 355 | 82.81% |
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 961 | 78.13% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 11 | 325 | 187.11% |
| LVS240426C00057000 | 2024-04-17 1:25PM EDT | 57.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 77 | 90.63% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 5 | 180 | 211.72% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.74 | 0.00 | - | 1 | 8 | 202.73% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.22 | 0.00 | - | 8 | 118 | 164.45% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.86 | 0.00 | - | 1 | 3 | 230.08% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 213.09% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 227.73% |
| 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 | 0.26 | 0.00 | - | 150 | 150 | 117.97% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 26 | 113.67% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 122.27% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.74 | 0.00 | - | - | 1 | 128.52% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 58.59% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 45.31% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.40 | 0.00 | - | - | 1,178 | 75.00% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 17 | 179 | 51.95% |
| LVS240426P00043500 | 2024-04-24 1:02PM EDT | 43.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 2 | 1,312 | 37.50% |
| LVS240426P00044000 | 2024-04-24 1:02PM EDT | 44.00 | 0.09 | 0.02 | 0.06 | +0.05 | +125.00% | 36 | 412 | 33.99% |
| LVS240426P00044500 | 2024-04-24 2:44PM EDT | 44.50 | 0.11 | 0.05 | 0.08 | +0.04 | +57.14% | 8,106 | 153 | 29.30% |
| LVS240426P00045000 | 2024-04-24 3:54PM EDT | 45.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 8,969 | 509 | 25.78% |
| LVS240426P00045500 | 2024-04-24 3:51PM EDT | 45.50 | 0.26 | 0.22 | 0.26 | +0.02 | +8.33% | 186 | 296 | 24.71% |
| LVS240426P00046000 | 2024-04-24 3:50PM EDT | 46.00 | 0.49 | 0.44 | 0.49 | +0.01 | +2.08% | 145 | 430 | 24.41% |
| LVS240426P00046500 | 2024-04-24 3:48PM EDT | 46.50 | 0.82 | 0.75 | 0.83 | +0.06 | +7.89% | 82 | 304 | 25.20% |
| LVS240426P00047000 | 2024-04-24 11:44AM EDT | 47.00 | 1.80 | 1.05 | 1.57 | +0.81 | +81.82% | 12 | 813 | 51.76% |
| LVS240426P00047500 | 2024-04-24 12:08PM EDT | 47.50 | 2.25 | 1.39 | 2.35 | +1.12 | +99.12% | 2 | 481 | 80.66% |
| LVS240426P00048000 | 2024-04-24 3:06PM EDT | 48.00 | 2.46 | 1.28 | 2.30 | +1.00 | +68.49% | 24 | 297 | 46.68% |
| LVS240426P00048500 | 2024-04-24 2:35PM EDT | 48.50 | 3.25 | 1.90 | 2.79 | +1.06 | +48.40% | 2 | 131 | 52.54% |
| LVS240426P00049000 | 2024-04-24 9:34AM EDT | 49.00 | 3.17 | 1.88 | 3.25 | +0.46 | +16.97% | 1 | 41 | 53.52% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 2.82 | 5.65 | 0.00 | - | 11 | 0 | 108.01% |
| LVS240426P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 4.65 | 2.29 | 5.90 | +1.70 | +57.63% | 271 | 145 | 198.05% |
| LVS240426P00051000 | 2024-04-24 2:28PM EDT | 51.00 | 5.75 | 3.90 | 6.90 | +0.83 | +16.87% | 180 | 69 | 98.05% |
| LVS240426P00052000 | 2024-04-24 2:50PM EDT | 52.00 | 7.25 | 4.95 | 6.25 | +1.40 | +23.93% | 8 | 3 | 87.11% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.90 | 7.35 | 0.00 | - | 1 | 0 | 114.84% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 8.00 | 9.90 | 0.00 | - | 15 | 0 | 190.82% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 7.85 | 10.35 | 0.00 | - | 33 | 0 | 237.31% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 10.95 | 11.40 | 0.00 | - | 1 | 0 | 103.13% |
| LVS240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 14.65 | 12.45 | 14.30 | +1.65 | +12.69% | 2 | 1 | 171.88% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 18.35 | 22.00 | 0.00 | - | 2 | 0 | 159.38% |
© 2024 Yahoo. All rights reserved.