Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517C00070000 | 2024-05-01 3:22PM EDT | 70.00 | 24.00 | 22.90 | 27.00 | +3.54 | +17.30% | 1 | 2 | 89.26% |
| LYV240517C00075000 | 2024-04-22 11:54AM EDT | 75.00 | 12.41 | 18.20 | 22.00 | 0.00 | - | 1,105 | 1,112 | 79.10% |
| LYV240517C00080000 | 2024-05-03 10:28AM EDT | 80.00 | 15.00 | 12.90 | 15.40 | +5.20 | +53.06% | 6 | 17 | 70.80% |
| LYV240517C00082500 | 2024-05-01 10:05AM EDT | 82.50 | 7.90 | 10.70 | 14.60 | 0.00 | - | 3 | 4 | 54.20% |
| LYV240517C00085000 | 2024-05-03 1:42PM EDT | 85.00 | 10.52 | 8.70 | 11.90 | +4.78 | +83.28% | 92 | 100 | 80.59% |
| LYV240517C00087500 | 2024-05-03 1:53PM EDT | 87.50 | 8.15 | 7.50 | 8.00 | +4.11 | +101.73% | 33 | 305 | 43.95% |
| LYV240517C00090000 | 2024-05-03 2:19PM EDT | 90.00 | 5.77 | 5.40 | 5.90 | +2.77 | +92.33% | 360 | 940 | 40.38% |
| LYV240517C00092500 | 2024-05-03 2:22PM EDT | 92.50 | 4.00 | 3.50 | 3.80 | +1.90 | +90.48% | 168 | 1,451 | 34.06% |
| LYV240517C00095000 | 2024-05-03 2:19PM EDT | 95.00 | 2.27 | 2.05 | 2.20 | +0.87 | +62.14% | 201 | 1,409 | 30.86% |
| LYV240517C00097500 | 2024-05-03 2:36PM EDT | 97.50 | 1.20 | 1.00 | 1.15 | +0.25 | +26.32% | 675 | 2,553 | 29.54% |
| LYV240517C00100000 | 2024-05-03 2:41PM EDT | 100.00 | 0.55 | 0.50 | 0.55 | -0.10 | -15.38% | 941 | 3,838 | 29.20% |
| LYV240517C00105000 | 2024-05-03 1:55PM EDT | 105.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 291 | 591 | 33.99% |
| LYV240517C00110000 | 2024-05-03 2:36PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 202 | 1,913 | 42.77% |
| LYV240517C00115000 | 2024-05-02 3:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 335 | 49.22% |
| LYV240517C00120000 | 2024-05-02 2:10PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 52.34% |
| LYV240517C00125000 | 2024-04-15 2:04PM EDT | 125.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 55.08% |
| LYV240517C00130000 | 2024-04-16 9:33AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 72 | 79 | 61.72% |
| LYV240517C00135000 | 2024-04-16 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 67.97% |
| LYV240517C00140000 | 2024-04-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,853 | 74.22% |
| LYV240517C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 79.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517P00055000 | 2024-04-16 2:39PM EDT | 55.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 7 | 172.66% |
| LYV240517P00060000 | 2024-04-22 11:48AM EDT | 60.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 149.12% |
| LYV240517P00075000 | 2024-05-03 11:57AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 36 | 1,465 | 53.13% |
| LYV240517P00080000 | 2024-05-03 2:17PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | -0.85 | -94.44% | 80 | 592 | 48.34% |
| LYV240517P00082500 | 2024-05-03 1:20PM EDT | 82.50 | 0.07 | 0.05 | 0.10 | -1.41 | -95.27% | 52 | 552 | 37.89% |
| LYV240517P00085000 | 2024-05-03 11:45AM EDT | 85.00 | 0.12 | 0.00 | 0.15 | -2.08 | -94.55% | 40 | 1,564 | 33.69% |
| LYV240517P00087500 | 2024-05-03 2:42PM EDT | 87.50 | 0.20 | 0.15 | 0.25 | -3.10 | -93.94% | 120 | 451 | 29.83% |
| LYV240517P00090000 | 2024-05-03 1:40PM EDT | 90.00 | 0.45 | 0.45 | 0.60 | -4.10 | -90.11% | 883 | 2,066 | 29.25% |
| LYV240517P00092500 | 2024-05-03 2:43PM EDT | 92.50 | 1.10 | 1.05 | 1.15 | -4.40 | -80.00% | 1,681 | 551 | 27.12% |
| LYV240517P00095000 | 2024-05-03 2:15PM EDT | 95.00 | 2.00 | 1.95 | 2.10 | -5.26 | -72.45% | 618 | 199 | 25.10% |
| LYV240517P00097500 | 2024-05-03 1:15PM EDT | 97.50 | 2.85 | 3.40 | 3.60 | -6.15 | -68.33% | 62 | 240 | 23.73% |
| LYV240517P00100000 | 2024-05-03 9:58AM EDT | 100.00 | 6.05 | 5.30 | 5.60 | -5.58 | -47.98% | 2 | 892 | 22.85% |
| LYV240517P00105000 | 2024-04-26 12:33PM EDT | 105.00 | 16.17 | 8.90 | 11.20 | 0.00 | - | 50 | 357 | 51.12% |
| LYV240517P00110000 | 2024-05-03 12:45PM EDT | 110.00 | 13.40 | 13.20 | 16.80 | -5.01 | -27.21% | 20 | 137 | 77.73% |
| LYV240517P00115000 | 2024-03-27 1:55PM EDT | 115.00 | 10.00 | 22.60 | 27.00 | 0.00 | - | 9 | 9 | 142.29% |
| LYV240517P00120000 | 2024-04-23 2:16PM EDT | 120.00 | 28.50 | 23.10 | 27.20 | 0.00 | - | 1 | 0 | 112.35% |
© 2024 Yahoo. All rights reserved.