Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,434.04 -1,142.75 (-1.86%) CMC Crypto 200
1,257.99 -25.84 (-2.01%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240726C00035000 | 2024-06-27 3:38PM EDT | 35.00 | 9.45 | 7.30 | 11.50 | 0.00 | - | 4 | 3 | 54.20% |
| LVS240726C00038000 | 2024-06-20 2:32PM EDT | 38.00 | 7.35 | 4.40 | 8.55 | 0.00 | - | - | 2 | 106.01% |
| LVS240726C00043000 | 2024-06-26 2:10PM EDT | 43.00 | 2.09 | 0.50 | 4.55 | 0.00 | - | 3 | 13 | 80.93% |
| LVS240726C00044000 | 2024-06-27 1:18PM EDT | 44.00 | 1.62 | 0.62 | 1.95 | 0.00 | - | 4 | 78 | 37.40% |
| LVS240726C00045000 | 2024-06-28 1:09PM EDT | 45.00 | 1.34 | 1.10 | 1.90 | +0.24 | +21.82% | 26 | 52 | 45.75% |
| LVS240726C00046000 | 2024-06-28 3:36PM EDT | 46.00 | 0.92 | 0.15 | 3.10 | 0.00 | - | 69 | 118 | 78.64% |
| LVS240726C00047000 | 2024-06-27 12:48PM EDT | 47.00 | 0.58 | 0.00 | 2.79 | 0.00 | - | 21 | 383 | 50.37% |
| LVS240726C00048000 | 2024-06-27 10:20AM EDT | 48.00 | 0.34 | 0.00 | 1.26 | 0.00 | - | 60 | 215 | 53.76% |
| LVS240726C00049000 | 2024-06-28 2:05PM EDT | 49.00 | 0.30 | 0.04 | 0.33 | -0.11 | -26.83% | 2 | 69 | 34.67% |
| LVS240726C00050000 | 2024-06-28 11:52AM EDT | 50.00 | 0.22 | 0.01 | 2.33 | +0.05 | +29.41% | 1 | 19 | 62.99% |
| LVS240726C00051000 | 2024-06-21 3:38PM EDT | 51.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 10 | 26 | 35.25% |
| LVS240726C00052000 | 2024-06-21 2:14PM EDT | 52.00 | 0.19 | 0.00 | 2.22 | 0.00 | - | 3 | 11 | 71.53% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240726P00035000 | 2024-06-24 1:32PM EDT | 35.00 | 0.09 | 0.00 | 2.18 | 0.00 | - | 8 | 16 | 96.34% |
| LVS240726P00036000 | 2024-06-25 10:49AM EDT | 36.00 | 0.11 | 0.00 | 2.19 | 0.00 | - | 1 | 23 | 88.77% |
| LVS240726P00037000 | 2024-06-26 2:56PM EDT | 37.00 | 0.06 | 0.03 | 2.21 | 0.00 | - | 8 | 8 | 81.88% |
| LVS240726P00038000 | 2024-06-26 2:56PM EDT | 38.00 | 0.39 | 0.00 | 2.25 | 0.00 | - | 8 | 27 | 74.37% |
| LVS240726P00039000 | 2024-06-24 12:30PM EDT | 39.00 | 0.17 | 0.00 | 2.32 | 0.00 | - | 1 | 23 | 67.68% |
| LVS240726P00040000 | 2024-06-26 11:55AM EDT | 40.00 | 0.38 | 0.00 | 2.43 | 0.00 | - | 9 | 21 | 61.38% |
| LVS240726P00041000 | 2024-06-26 3:41PM EDT | 41.00 | 0.55 | 0.00 | 2.59 | 0.00 | - | 1 | 11 | 55.37% |
| LVS240726P00042000 | 2024-06-27 10:24AM EDT | 42.00 | 0.83 | 0.10 | 2.83 | 0.00 | - | 4 | 13 | 50.98% |
| LVS240726P00043000 | 2024-06-25 11:29AM EDT | 43.00 | 0.95 | 0.00 | 3.15 | 0.00 | - | 3 | 23 | 77.78% |
| LVS240726P00044000 | 2024-06-26 3:24PM EDT | 44.00 | 1.69 | 0.25 | 3.60 | 0.00 | - | 2 | 39 | 76.51% |
| LVS240726P00045000 | 2024-06-21 2:27PM EDT | 45.00 | 1.60 | 1.48 | 2.22 | +0.25 | +18.52% | 4 | 84 | 36.94% |
| LVS240726P00046000 | 2024-06-26 10:06AM EDT | 46.00 | 2.94 | 0.65 | 4.70 | 0.00 | - | 6 | 293 | 75.59% |
| LVS240726P00047000 | 2024-06-21 9:49AM EDT | 47.00 | 2.87 | 2.60 | 3.60 | 0.00 | - | 4 | 4 | 38.14% |
| LVS240726P00048000 | 2024-06-21 12:59PM EDT | 48.00 | 3.32 | 2.51 | 6.20 | 0.00 | - | 3 | 4 | 79.71% |
| LVS240726P00050000 | 2024-06-18 3:27PM EDT | 50.00 | 5.99 | 3.80 | 8.00 | 0.00 | - | - | 2 | 87.89% |
© 2024 Yahoo. All rights reserved.