Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240621C00050000 | 2024-02-07 4:43PM EDT | 50.00 | 39.05 | 48.20 | 53.00 | 0.00 | - | 2 | 2 | 342.82% |
| LYV240621C00060000 | 2024-05-23 11:34AM EDT | 60.00 | 35.24 | 31.50 | 36.30 | 0.00 | - | 1 | 3 | 94.92% |
| LYV240621C00065000 | 2024-02-13 2:27PM EDT | 65.00 | 25.30 | 37.10 | 42.00 | 0.00 | - | 4 | 5 | 303.37% |
| LYV240621C00070000 | 2024-05-17 2:01PM EDT | 70.00 | 26.57 | 21.50 | 26.30 | 0.00 | - | 8 | 46 | 65.82% |
| LYV240621C00072500 | 2024-02-13 3:04PM EDT | 72.50 | 18.70 | 30.00 | 34.50 | 0.00 | - | 9 | 20 | 254.81% |
| LYV240621C00075000 | 2024-05-14 9:34AM EDT | 75.00 | 22.30 | 16.70 | 21.50 | 0.00 | - | 1 | 159 | 61.82% |
| LYV240621C00077500 | 2024-02-23 11:07AM EDT | 77.50 | 21.54 | 27.50 | 32.20 | 0.00 | - | 3 | 72 | 257.76% |
| LYV240621C00080000 | 2024-05-30 1:17PM EDT | 80.00 | 14.00 | 11.70 | 16.50 | 0.00 | - | 4 | 20 | 93.90% |
| LYV240621C00082500 | 2024-05-03 10:55AM EDT | 82.50 | 14.60 | 9.20 | 14.00 | 0.00 | - | 11 | 107 | 83.13% |
| LYV240621C00085000 | 2024-05-29 9:51AM EDT | 85.00 | 8.90 | 8.10 | 11.20 | 0.00 | - | 1 | 1,026 | 68.12% |
| LYV240621C00087500 | 2024-05-23 2:48PM EDT | 87.50 | 7.06 | 6.40 | 8.00 | 0.00 | - | 2 | 168 | 47.97% |
| LYV240621C00090000 | 2024-05-28 10:50AM EDT | 90.00 | 7.14 | 4.80 | 6.10 | 0.00 | - | 2 | 344 | 44.97% |
| LYV240621C00092500 | 2024-05-31 12:25PM EDT | 92.50 | 2.80 | 3.00 | 3.20 | -0.59 | -17.40% | 1 | 587 | 28.42% |
| LYV240621C00095000 | 2024-05-31 10:51AM EDT | 95.00 | 1.80 | 1.70 | 1.90 | 0.00 | - | 4 | 4,934 | 27.47% |
| LYV240621C00097500 | 2024-05-31 11:38AM EDT | 97.50 | 0.90 | 0.85 | 1.05 | -0.10 | -10.00% | 20 | 787 | 27.25% |
| LYV240621C00100000 | 2024-05-31 3:54PM EDT | 100.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 59 | 4,936 | 26.56% |
| LYV240621C00105000 | 2024-05-31 2:00PM EDT | 105.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 4 | 1,137 | 29.00% |
| LYV240621C00110000 | 2024-05-31 10:12AM EDT | 110.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,330 | 35.45% |
| LYV240621C00115000 | 2024-05-29 2:52PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 519 | 39.06% |
| LYV240621C00120000 | 2024-05-24 3:07PM EDT | 120.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 1,176 | 81.15% |
| LYV240621C00125000 | 2024-05-23 12:11PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 571 | 52.34% |
| LYV240621C00130000 | 2024-03-21 2:46PM EDT | 130.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 79.69% |
| LYV240621C00135000 | 2024-05-15 10:10AM EDT | 135.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 97.71% |
| LYV240621C00140000 | 2024-01-19 10:30AM EDT | 140.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 10 | 35 | 93.46% |
| LYV240621C00145000 | 2024-01-31 10:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240621P00040000 | 2023-10-30 9:49AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYV240621P00042500 | 2024-05-28 2:21PM EDT | 42.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 226.17% |
| LYV240621P00045000 | 2023-12-08 11:33AM EDT | 45.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | - | 8 | 216.60% |
| LYV240621P00047500 | 2023-07-13 12:40PM EDT | 47.50 | 1.00 | 0.65 | 1.40 | 0.00 | - | - | 1 | 196.29% |
| LYV240621P00050000 | 2024-02-08 11:57AM EDT | 50.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 148.44% |
| LYV240621P00055000 | 2024-05-30 2:18PM EDT | 55.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 1 | 80 | 161.13% |
| LYV240621P00060000 | 2024-05-23 3:17PM EDT | 60.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 55 | 130 | 88.28% |
| LYV240621P00065000 | 2024-05-28 2:21PM EDT | 65.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 11 | 1,483 | 67.19% |
| LYV240621P00070000 | 2024-05-28 3:43PM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 1,704 | 50.39% |
| LYV240621P00072500 | 2024-05-24 2:25PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 551 | 49.22% |
| LYV240621P00075000 | 2024-05-31 10:06AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 1,799 | 48.24% |
| LYV240621P00077500 | 2024-05-24 1:19PM EDT | 77.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 8 | 1,531 | 42.19% |
| LYV240621P00080000 | 2024-05-31 2:22PM EDT | 80.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 1,041 | 38.97% |
| LYV240621P00082500 | 2024-05-31 1:41PM EDT | 82.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 747 | 34.77% |
| LYV240621P00085000 | 2024-05-31 1:41PM EDT | 85.00 | 0.30 | 0.20 | 0.30 | +0.01 | +3.45% | 49 | 2,278 | 31.25% |
| LYV240621P00087500 | 2024-05-31 1:01PM EDT | 87.50 | 0.52 | 0.40 | 0.50 | +0.07 | +15.56% | 69 | 2,630 | 28.35% |
| LYV240621P00090000 | 2024-05-31 2:48PM EDT | 90.00 | 0.95 | 0.75 | 0.95 | -0.08 | -7.77% | 165 | 3,531 | 26.91% |
| LYV240621P00092500 | 2024-05-31 2:39PM EDT | 92.50 | 1.66 | 1.50 | 1.70 | -0.14 | -7.78% | 116 | 979 | 25.44% |
| LYV240621P00095000 | 2024-05-31 3:57PM EDT | 95.00 | 2.75 | 2.70 | 2.90 | -0.45 | -14.06% | 104 | 2,666 | 24.51% |
| LYV240621P00097500 | 2024-05-31 3:47PM EDT | 97.50 | 4.44 | 4.20 | 4.60 | +0.14 | +3.26% | 3 | 527 | 24.44% |
| LYV240621P00100000 | 2024-05-31 12:44PM EDT | 100.00 | 7.15 | 6.20 | 6.90 | +0.23 | +3.32% | 4 | 782 | 29.00% |
| LYV240621P00105000 | 2024-05-30 11:41AM EDT | 105.00 | 11.00 | 9.00 | 13.70 | 0.00 | - | 390 | 19 | 69.53% |
| LYV240621P00110000 | 2024-05-23 11:13AM EDT | 110.00 | 14.33 | 14.00 | 18.70 | 0.00 | - | 6 | 5 | 83.45% |
| LYV240621P00115000 | 2024-04-10 9:50AM EDT | 115.00 | 14.40 | 15.70 | 20.50 | 0.00 | - | 1 | 4 | 0.00% |
| LYV240621P00120000 | 2024-05-23 1:20PM EDT | 120.00 | 26.40 | 24.10 | 28.90 | 0.00 | - | 1 | 1 | 58.79% |
| LYV240621P00125000 | 2023-07-25 1:44PM EDT | 125.00 | 27.10 | 38.50 | 43.50 | 0.00 | - | - | 0 | 213.14% |
| LYV240621P00130000 | 2023-07-27 3:41PM EDT | 130.00 | 33.50 | 42.60 | 47.50 | 0.00 | - | - | 0 | 213.48% |
| LYV240621P00135000 | 2023-07-27 11:10AM EDT | 135.00 | 37.30 | 47.60 | 52.50 | 0.00 | - | - | 0 | 224.24% |
| LYV240621P00140000 | 2024-04-29 2:00PM EDT | 140.00 | 49.88 | 44.10 | 48.30 | 0.00 | - | 1 | 0 | 137.70% |
| LYV240621P00160000 | 2024-05-23 12:39PM EDT | 160.00 | 65.00 | 63.80 | 68.50 | 0.00 | - | - | 0 | 171.07% |
© 2024 Yahoo. All rights reserved.