Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV241018C00060000 | 2024-05-21 10:05AM EDT | 60.00 | 41.50 | 32.70 | 37.50 | 0.00 | - | 1 | 1 | 57.86% |
| LYV241018C00080000 | 2024-04-30 10:14AM EDT | 80.00 | 15.40 | 16.90 | 19.20 | 0.00 | - | 1 | 4 | 51.53% |
| LYV241018C00082500 | 2024-04-22 11:43AM EDT | 82.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LYV241018C00085000 | 2024-05-30 12:46PM EDT | 85.00 | 13.40 | 12.20 | 14.80 | 0.00 | - | 82 | 186 | 44.63% |
| LYV241018C00087500 | 2024-05-17 12:55PM EDT | 87.50 | 13.60 | 11.30 | 13.60 | 0.00 | - | 149 | 130 | 45.62% |
| LYV241018C00090000 | 2024-05-23 3:43PM EDT | 90.00 | 10.40 | 9.80 | 10.10 | 0.00 | - | 5 | 18 | 35.72% |
| LYV241018C00092500 | 2024-05-29 12:14PM EDT | 92.50 | 9.10 | 8.40 | 8.70 | 0.00 | - | 26 | 32 | 35.11% |
| LYV241018C00095000 | 2024-05-28 3:58PM EDT | 95.00 | 8.15 | 7.00 | 7.40 | 0.00 | - | 1 | 32 | 34.43% |
| LYV241018C00097500 | 2024-05-31 1:02PM EDT | 97.50 | 5.80 | 5.90 | 6.20 | -0.60 | -9.37% | 2 | 260 | 33.66% |
| LYV241018C00100000 | 2024-05-28 11:59AM EDT | 100.00 | 4.80 | 4.80 | 5.20 | -1.30 | -21.31% | 10 | 24 | 33.24% |
| LYV241018C00105000 | 2024-05-28 11:36AM EDT | 105.00 | 3.20 | 3.20 | 3.40 | -1.00 | -23.81% | 1 | 213 | 31.71% |
| LYV241018C00110000 | 2024-05-24 9:59AM EDT | 110.00 | 2.70 | 2.05 | 4.20 | 0.00 | - | 42 | 64 | 41.37% |
| LYV241018C00115000 | 2024-05-07 10:13AM EDT | 115.00 | 2.85 | 1.20 | 1.45 | 0.00 | - | 4 | 31 | 30.91% |
| LYV241018C00120000 | 2024-05-28 1:32PM EDT | 120.00 | 1.21 | 0.75 | 0.95 | 0.00 | - | 4 | 21 | 30.98% |
| LYV241018C00125000 | 2024-05-20 11:11AM EDT | 125.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 4 | 77 | 31.47% |
| LYV241018C00130000 | 2024-05-22 2:52PM EDT | 130.00 | 0.90 | 0.25 | 2.20 | 0.00 | - | 2 | 4 | 47.75% |
| LYV241018C00135000 | 2024-05-15 12:46PM EDT | 135.00 | 0.40 | 0.10 | 2.35 | 0.00 | - | 2 | 3 | 52.27% |
| LYV241018C00140000 | 2024-05-21 3:50PM EDT | 140.00 | 0.45 | 0.05 | 2.30 | 0.00 | - | 10 | 24 | 55.21% |
| LYV241018C00150000 | 2024-04-12 3:48PM EDT | 150.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | - | 306 | 54.71% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV241018P00060000 | 2024-05-29 10:45AM EDT | 60.00 | 0.38 | 0.00 | 1.20 | 0.00 | - | 60 | 159 | 55.93% |
| LYV241018P00065000 | 2024-04-29 10:06AM EDT | 65.00 | 1.00 | 0.05 | 0.70 | 0.00 | - | 5 | 880 | 41.60% |
| LYV241018P00070000 | 2024-05-30 12:48PM EDT | 70.00 | 0.64 | 0.45 | 0.70 | 0.00 | - | 1 | 802 | 34.77% |
| LYV241018P00075000 | 2024-05-30 3:29PM EDT | 75.00 | 1.05 | 0.90 | 1.05 | -0.05 | -4.55% | 1 | 2,357 | 31.71% |
| LYV241018P00080000 | 2024-05-23 2:14PM EDT | 80.00 | 2.50 | 1.60 | 1.75 | 0.00 | - | 10 | 1,235 | 29.97% |
| LYV241018P00082500 | 2024-05-28 12:47PM EDT | 82.50 | 1.85 | 2.10 | 2.25 | 0.00 | - | 5 | 57 | 29.25% |
| LYV241018P00085000 | 2024-05-21 10:28AM EDT | 85.00 | 1.55 | 2.70 | 4.90 | 0.00 | - | 1 | 79 | 38.94% |
| LYV241018P00087500 | 2024-05-24 9:30AM EDT | 87.50 | 4.08 | 3.40 | 4.20 | 0.00 | - | 1 | 203 | 30.76% |
| LYV241018P00090000 | 2024-05-30 11:08AM EDT | 90.00 | 4.70 | 2.45 | 5.40 | 0.00 | - | 1 | 110 | 31.40% |
| LYV241018P00092500 | 2024-05-28 10:36AM EDT | 92.50 | 4.70 | 5.30 | 5.60 | 0.00 | - | 1 | 125 | 26.99% |
| LYV241018P00095000 | 2024-05-31 10:26AM EDT | 95.00 | 6.80 | 6.40 | 6.80 | +0.70 | +11.48% | 3 | 208 | 26.42% |
| LYV241018P00097500 | 2024-05-28 2:27PM EDT | 97.50 | 7.20 | 7.80 | 8.10 | 0.00 | - | 71 | 253 | 25.59% |
| LYV241018P00100000 | 2024-05-28 12:17PM EDT | 100.00 | 8.20 | 9.20 | 9.60 | 0.00 | - | 17 | 18 | 24.92% |
| LYV241018P00105000 | 2024-05-31 11:03AM EDT | 105.00 | 12.60 | 11.10 | 13.60 | 0.00 | - | 2 | 4 | 26.43% |
| LYV241018P00110000 | 2024-05-28 10:06AM EDT | 110.00 | 14.90 | 16.50 | 17.80 | 0.00 | - | 1 | 11 | 27.08% |
| LYV241018P00115000 | 2024-04-05 10:41AM EDT | 115.00 | 15.50 | 20.30 | 22.40 | 0.00 | - | 12 | 12 | 28.71% |
| LYV241018P00120000 | 2024-04-05 10:57AM EDT | 120.00 | 18.90 | 23.30 | 27.50 | 0.00 | - | 30 | 30 | 33.42% |
© 2024 Yahoo. All rights reserved.