Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240816C00065000 | 2024-04-25 9:55AM EDT | 65.00 | 26.10 | 31.10 | 34.40 | 0.00 | - | - | 1 | 97.46% |
| LYV240816C00070000 | 2024-04-26 10:56AM EDT | 70.00 | 20.79 | 25.80 | 29.50 | 0.00 | - | 1 | 5 | 83.11% |
| LYV240816C00080000 | 2024-05-13 11:11AM EDT | 80.00 | 19.00 | 14.00 | 16.80 | 0.00 | - | 1 | 80 | 51.44% |
| LYV240816C00082500 | 2024-05-02 10:57AM EDT | 82.50 | 10.80 | 11.00 | 14.20 | 0.00 | - | 1 | 2 | 44.92% |
| LYV240816C00085000 | 2024-05-31 12:32PM EDT | 85.00 | 11.10 | 9.90 | 12.10 | -0.50 | -4.31% | 1 | 8 | 41.99% |
| LYV240816C00087500 | 2024-05-23 2:31PM EDT | 87.50 | 9.90 | 8.40 | 10.10 | 0.00 | - | 10 | 97 | 39.27% |
| LYV240816C00090000 | 2024-05-23 2:37PM EDT | 90.00 | 8.54 | 7.90 | 8.30 | 0.00 | - | 3 | 48 | 37.18% |
| LYV240816C00092500 | 2024-05-28 10:39AM EDT | 92.50 | 8.38 | 6.40 | 6.70 | 0.00 | - | 3 | 20 | 35.55% |
| LYV240816C00095000 | 2024-05-31 3:03PM EDT | 95.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 1 | 51 | 34.78% |
| LYV240816C00097500 | 2024-05-23 9:35AM EDT | 97.50 | 6.60 | 4.00 | 4.30 | 0.00 | - | 1 | 68 | 34.24% |
| LYV240816C00100000 | 2024-05-31 11:43AM EDT | 100.00 | 3.30 | 3.10 | 4.00 | -1.15 | -25.84% | 5 | 216 | 37.62% |
| LYV240816C00105000 | 2024-05-23 3:59PM EDT | 105.00 | 2.40 | 1.75 | 1.95 | 0.00 | - | 29 | 1,029 | 32.81% |
| LYV240816C00110000 | 2024-05-31 12:25PM EDT | 110.00 | 0.94 | 0.90 | 1.10 | -0.48 | -33.80% | 5 | 199 | 32.52% |
| LYV240816C00115000 | 2024-05-24 10:38AM EDT | 115.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 6 | 22 | 32.40% |
| LYV240816C00120000 | 2024-05-22 9:30AM EDT | 120.00 | 1.20 | 0.20 | 0.35 | 0.00 | - | - | 5 | 33.06% |
| LYV240816C00125000 | 2024-05-21 9:48AM EDT | 125.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 1 | 43.90% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240816P00045000 | 2024-05-23 11:17AM EDT | 45.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | - | 1 | 108.20% |
| LYV240816P00060000 | 2024-05-24 12:32PM EDT | 60.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 11 | 11 | 74.12% |
| LYV240816P00065000 | 2024-04-22 10:34AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LYV240816P00070000 | 2024-05-23 2:42PM EDT | 70.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 8 | 1,001 | 47.71% |
| LYV240816P00075000 | 2024-05-31 12:00PM EDT | 75.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 1 | 66 | 37.31% |
| LYV240816P00080000 | 2024-05-31 10:20AM EDT | 80.00 | 1.02 | 0.85 | 1.10 | +0.02 | +2.00% | 1 | 36 | 34.08% |
| LYV240816P00082500 | 2024-05-30 11:59AM EDT | 82.50 | 1.40 | 1.25 | 1.50 | 0.00 | - | 1 | 987 | 33.15% |
| LYV240816P00085000 | 2024-05-30 3:50PM EDT | 85.00 | 2.00 | 1.70 | 1.95 | 0.00 | - | 1 | 104 | 31.76% |
| LYV240816P00087500 | 2024-05-30 12:31PM EDT | 87.50 | 2.50 | 0.50 | 4.60 | 0.00 | - | 38 | 60 | 44.06% |
| LYV240816P00090000 | 2024-05-31 10:20AM EDT | 90.00 | 3.37 | 3.10 | 3.40 | +0.07 | +2.12% | 1 | 684 | 30.04% |
| LYV240816P00092500 | 2024-05-30 12:21PM EDT | 92.50 | 4.60 | 4.10 | 4.40 | +0.25 | +5.75% | 2 | 112 | 29.31% |
| LYV240816P00095000 | 2024-05-29 9:50AM EDT | 95.00 | 6.00 | 5.30 | 5.60 | 0.00 | - | 1 | 86 | 28.63% |
| LYV240816P00097500 | 2024-05-31 11:36AM EDT | 97.50 | 7.00 | 6.70 | 7.00 | -1.00 | -12.50% | 1 | 72 | 27.95% |
| LYV240816P00100000 | 2024-05-31 1:28PM EDT | 100.00 | 8.60 | 6.70 | 8.60 | -0.80 | -8.51% | 1 | 27 | 27.31% |
| LYV240816P00105000 | 2024-05-28 11:14AM EDT | 105.00 | 10.50 | 10.50 | 13.90 | 0.00 | - | 1 | 43 | 37.71% |
| LYV240816P00110000 | 2024-05-29 12:06PM EDT | 110.00 | 15.80 | 14.00 | 18.00 | 0.00 | - | - | 1 | 38.16% |
© 2024 Yahoo. All rights reserved.