Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240920C00065000 | 2024-04-24 1:31PM EDT | 65.00 | 27.40 | 30.60 | 34.60 | 0.00 | - | 1 | 2 | 79.55% |
| LYV240920C00075000 | 2024-05-03 2:47PM EDT | 75.00 | 22.60 | 19.60 | 23.00 | 0.00 | - | 1 | 2 | 60.75% |
| LYV240920C00080000 | 2024-04-26 10:06AM EDT | 80.00 | 13.90 | 17.00 | 19.60 | 0.00 | - | 43 | 44 | 52.15% |
| LYV240920C00082500 | 2024-05-01 9:55AM EDT | 82.50 | 12.20 | 14.10 | 14.80 | 0.00 | - | 10 | 16 | 40.94% |
| LYV240920C00085000 | 2024-05-23 1:33PM EDT | 85.00 | 12.40 | 10.40 | 12.80 | -0.58 | -4.47% | 1 | 117 | 38.82% |
| LYV240920C00087500 | 2024-05-20 9:51AM EDT | 87.50 | 13.68 | 9.40 | 12.30 | 0.00 | - | 8 | 38 | 44.21% |
| LYV240920C00090000 | 2024-05-23 1:33PM EDT | 90.00 | 9.73 | 9.00 | 9.30 | 0.00 | - | 1 | 56 | 35.90% |
| LYV240920C00092500 | 2024-05-28 2:45PM EDT | 92.50 | 8.80 | 7.50 | 7.90 | 0.00 | - | 1 | 26 | 35.34% |
| LYV240920C00095000 | 2024-05-24 11:14AM EDT | 95.00 | 7.30 | 6.20 | 6.50 | 0.00 | - | 2 | 88 | 34.15% |
| LYV240920C00097500 | 2024-05-30 1:51PM EDT | 97.50 | 5.50 | 5.00 | 5.40 | 0.00 | - | 10 | 596 | 33.75% |
| LYV240920C00100000 | 2024-05-30 2:10PM EDT | 100.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 1 | 4,574 | 33.19% |
| LYV240920C00105000 | 2024-05-31 11:13AM EDT | 105.00 | 2.71 | 2.55 | 2.75 | -0.89 | -24.72% | 650 | 413 | 31.87% |
| LYV240920C00110000 | 2024-05-24 11:43AM EDT | 110.00 | 2.05 | 1.45 | 1.80 | 0.00 | - | 5 | 1,198 | 32.03% |
| LYV240920C00115000 | 2024-05-24 2:22PM EDT | 115.00 | 1.27 | 0.80 | 1.25 | 0.00 | - | 1 | 194 | 32.97% |
| LYV240920C00120000 | 2024-05-30 10:50AM EDT | 120.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 18 | 981 | 31.45% |
| LYV240920C00125000 | 2024-05-28 1:27PM EDT | 125.00 | 0.52 | 0.00 | 1.20 | 0.00 | - | 6 | 57 | 41.04% |
| LYV240920C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 5 | 9 | 39.94% |
| LYV240920C00135000 | 2024-03-28 11:21AM EDT | 135.00 | 2.10 | 0.30 | 0.45 | 0.00 | - | 5 | 5 | 38.92% |
| LYV240920C00145000 | 2024-03-08 11:01AM EDT | 145.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 10 | 6 | 51.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240920P00055000 | 2024-05-29 2:44PM EDT | 55.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 49.81% |
| LYV240920P00060000 | 2024-05-30 3:29PM EDT | 60.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 3 | 8,670 | 54.64% |
| LYV240920P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 8 | 10 | 37.40% |
| LYV240920P00070000 | 2024-05-30 3:49PM EDT | 70.00 | 0.45 | 0.15 | 1.00 | 0.00 | - | 1 | 569 | 42.75% |
| LYV240920P00075000 | 2024-05-30 1:34PM EDT | 75.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1 | 2,405 | 33.31% |
| LYV240920P00080000 | 2024-05-30 3:35PM EDT | 80.00 | 1.42 | 0.00 | 1.55 | -0.03 | -2.07% | 10 | 17 | 31.97% |
| LYV240920P00082500 | 2024-05-30 9:43AM EDT | 82.50 | 1.90 | 0.10 | 3.90 | 0.00 | - | 10 | 36 | 43.01% |
| LYV240920P00085000 | 2024-05-28 10:07AM EDT | 85.00 | 1.95 | 2.25 | 4.50 | 0.00 | - | 71 | 137 | 41.31% |
| LYV240920P00087500 | 2024-05-30 10:16AM EDT | 87.50 | 3.19 | 2.95 | 3.20 | 0.00 | - | 1 | 40 | 28.98% |
| LYV240920P00090000 | 2024-05-31 12:43PM EDT | 90.00 | 4.20 | 3.80 | 4.10 | +0.24 | +6.06% | 297 | 251 | 28.50% |
| LYV240920P00092500 | 2024-05-29 9:33AM EDT | 92.50 | 5.40 | 4.80 | 5.10 | 0.00 | - | 1 | 137 | 27.72% |
| LYV240920P00095000 | 2024-05-30 12:26PM EDT | 95.00 | 6.16 | 6.00 | 6.30 | 0.00 | - | 2 | 403 | 27.11% |
| LYV240920P00097500 | 2024-05-29 9:31AM EDT | 97.50 | 7.85 | 7.30 | 7.60 | 0.00 | - | 3 | 119 | 26.15% |
| LYV240920P00100000 | 2024-05-28 1:11PM EDT | 100.00 | 7.70 | 8.70 | 9.70 | 0.00 | - | 4 | 67 | 28.37% |
| LYV240920P00105000 | 2024-05-21 3:21PM EDT | 105.00 | 7.50 | 12.00 | 12.90 | 0.00 | - | 6 | 48 | 25.31% |
| LYV240920P00110000 | 2024-05-24 2:16PM EDT | 110.00 | 15.40 | 16.00 | 17.60 | 0.00 | - | 16 | 44 | 28.82% |
| LYV240920P00115000 | 2024-03-28 12:06PM EDT | 115.00 | 12.90 | 24.00 | 27.50 | 0.00 | - | 10 | 9 | 53.76% |
© 2024 Yahoo. All rights reserved.