Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240719C00070000 | 2024-05-23 9:51AM EDT | 70.00 | 29.50 | 22.00 | 26.80 | 0.00 | - | 1 | 41 | 57.86% |
| LYV240719C00075000 | 2024-04-29 1:42PM EDT | 75.00 | 17.20 | 17.50 | 22.00 | 0.00 | - | 1 | 20 | 52.98% |
| LYV240719C00077500 | 2024-04-24 10:37AM EDT | 77.50 | 15.39 | 18.00 | 20.80 | 0.00 | - | 1 | 20 | 72.79% |
| LYV240719C00080000 | 2024-05-24 11:41AM EDT | 80.00 | 16.00 | 13.80 | 17.00 | 0.00 | - | 5 | 101 | 66.48% |
| LYV240719C00082500 | 2024-05-21 9:30AM EDT | 82.50 | 15.70 | 11.00 | 15.00 | 0.00 | - | 1 | 89 | 63.75% |
| LYV240719C00085000 | 2024-05-24 11:42AM EDT | 85.00 | 11.50 | 8.80 | 11.20 | 0.00 | - | 15 | 82 | 44.59% |
| LYV240719C00087500 | 2024-05-24 3:39PM EDT | 87.50 | 10.80 | 7.90 | 8.20 | 0.00 | - | 1 | 116 | 33.19% |
| LYV240719C00090000 | 2024-05-29 3:37PM EDT | 90.00 | 6.70 | 4.40 | 7.40 | 0.00 | - | 9 | 169 | 39.67% |
| LYV240719C00092500 | 2024-05-24 2:22PM EDT | 92.50 | 6.13 | 4.50 | 4.70 | 0.00 | - | 4 | 262 | 29.76% |
| LYV240719C00095000 | 2024-05-30 1:54PM EDT | 95.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 2 | 3,649 | 28.99% |
| LYV240719C00097500 | 2024-05-31 2:04PM EDT | 97.50 | 2.12 | 2.10 | 2.25 | -0.28 | -11.67% | 1 | 409 | 27.49% |
| LYV240719C00100000 | 2024-05-31 12:33PM EDT | 100.00 | 1.45 | 1.30 | 1.50 | +0.01 | +0.69% | 5 | 517 | 27.19% |
| LYV240719C00105000 | 2024-05-31 3:19PM EDT | 105.00 | 0.53 | 0.50 | 0.60 | -0.05 | -8.62% | 8 | 2,425 | 26.83% |
| LYV240719C00110000 | 2024-05-31 2:04PM EDT | 110.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 2 | 2,078 | 27.64% |
| LYV240719C00115000 | 2024-05-28 2:17PM EDT | 115.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | 1 | 63 | 45.24% |
| LYV240719C00120000 | 2024-05-07 9:42AM EDT | 120.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 40 | 59 | 57.86% |
| LYV240719C00125000 | 2024-03-18 3:51PM EDT | 125.00 | 1.95 | 0.25 | 0.40 | 0.00 | - | 4 | 26 | 47.90% |
| LYV240719C00130000 | 2024-04-22 2:22PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LYV240719C00135000 | 2024-03-06 12:48PM EDT | 135.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 61.82% |
| LYV240719C00140000 | 2024-03-18 3:13PM EDT | 140.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 15 | 61.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240719P00050000 | 2024-05-24 3:31PM EDT | 50.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 115.82% |
| LYV240719P00055000 | 2024-05-23 9:32AM EDT | 55.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 3 | 62 | 92.63% |
| LYV240719P00060000 | 2024-05-23 10:46AM EDT | 60.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 5 | 8 | 81.93% |
| LYV240719P00065000 | 2024-05-23 2:59PM EDT | 65.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 55.47% |
| LYV240719P00070000 | 2024-05-20 10:02AM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 25 | 58.20% |
| LYV240719P00075000 | 2024-05-30 3:39PM EDT | 75.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 89 | 35.79% |
| LYV240719P00077500 | 2024-05-28 2:22PM EDT | 77.50 | 0.75 | 0.10 | 0.20 | 0.00 | - | 2 | 530 | 31.40% |
| LYV240719P00080000 | 2024-05-30 3:50PM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 20 | 322 | 30.71% |
| LYV240719P00082500 | 2024-05-31 3:42PM EDT | 82.50 | 0.45 | 0.40 | 0.55 | -0.03 | -6.25% | 1 | 1,069 | 29.44% |
| LYV240719P00085000 | 2024-05-31 3:39PM EDT | 85.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 5 | 3,251 | 27.61% |
| LYV240719P00087500 | 2024-05-29 1:53PM EDT | 87.50 | 1.15 | 1.05 | 1.25 | 0.00 | - | 8 | 149 | 26.64% |
| LYV240719P00090000 | 2024-05-31 3:56PM EDT | 90.00 | 1.81 | 1.75 | 1.90 | +0.11 | +6.47% | 82 | 1,811 | 25.73% |
| LYV240719P00092500 | 2024-05-31 12:05PM EDT | 92.50 | 2.90 | 2.60 | 2.75 | +0.07 | +2.47% | 1 | 296 | 24.50% |
| LYV240719P00095000 | 2024-05-31 3:56PM EDT | 95.00 | 3.80 | 3.70 | 3.80 | -0.08 | -2.06% | 107 | 3,899 | 22.71% |
| LYV240719P00097500 | 2024-05-31 1:39PM EDT | 97.50 | 5.52 | 5.10 | 5.50 | +0.12 | +2.22% | 21 | 114 | 23.51% |
| LYV240719P00100000 | 2024-05-29 9:33AM EDT | 100.00 | 7.80 | 6.60 | 7.30 | 0.00 | - | 1 | 174 | 23.02% |
| LYV240719P00105000 | 2024-05-30 1:39PM EDT | 105.00 | 10.93 | 10.80 | 13.00 | 0.00 | - | 1 | 109 | 39.20% |
| LYV240719P00110000 | 2024-04-12 11:30AM EDT | 110.00 | 11.50 | 11.10 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LYV240719P00115000 | 2024-04-02 11:32AM EDT | 115.00 | 13.90 | 24.50 | 29.30 | 0.00 | - | - | 6 | 90.75% |
| LYV240719P00120000 | 2024-04-02 11:02AM EDT | 120.00 | 18.00 | 30.80 | 33.60 | 0.00 | - | - | 2 | 101.60% |
© 2024 Yahoo. All rights reserved.