Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250117C00035000 | 2023-09-15 12:06PM EDT | 35.00 | 52.25 | 50.50 | 55.00 | 0.00 | - | 2 | 6 | 0.00% |
| LYV250117C00037500 | 2024-01-17 12:11PM EDT | 37.50 | 54.88 | 55.20 | 60.00 | 0.00 | - | 1 | 1 | 82.08% |
| LYV250117C00040000 | 2023-10-27 2:55PM EDT | 40.00 | 40.34 | 49.20 | 51.50 | 0.00 | - | 1 | 2 | 0.00% |
| LYV250117C00045000 | 2024-02-14 4:01PM EDT | 45.00 | 46.65 | 59.00 | 64.00 | 0.00 | - | 1 | 2 | 158.15% |
| LYV250117C00050000 | 2024-01-19 12:29PM EDT | 50.00 | 43.20 | 44.10 | 49.00 | 0.00 | - | 1 | 2 | 73.51% |
| LYV250117C00055000 | 2024-05-31 2:40PM EDT | 55.00 | 40.80 | 38.60 | 43.50 | +4.30 | +11.78% | 1 | 3 | 60.63% |
| LYV250117C00060000 | 2024-03-12 12:41PM EDT | 60.00 | 45.10 | 44.00 | 48.40 | 0.00 | - | 1 | 14 | 111.50% |
| LYV250117C00062500 | 2024-01-23 1:20PM EDT | 62.50 | 32.71 | 35.50 | 37.50 | 0.00 | - | 2 | 9 | 67.63% |
| LYV250117C00065000 | 2024-02-08 11:52AM EDT | 65.00 | 28.60 | 38.50 | 41.50 | 0.00 | - | 1 | 41 | 93.66% |
| LYV250117C00067500 | 2023-07-20 10:31AM EDT | 67.50 | 36.21 | 26.90 | 27.60 | 0.00 | - | 10 | 14 | 35.55% |
| LYV250117C00070000 | 2024-05-24 11:22AM EDT | 70.00 | 28.54 | 25.50 | 30.00 | 0.00 | - | 1 | 63 | 59.79% |
| LYV250117C00072500 | 2023-12-18 4:17PM EDT | 72.50 | 28.10 | 25.30 | 26.40 | 0.00 | - | 68 | 35 | 50.40% |
| LYV250117C00075000 | 2024-05-23 9:32AM EDT | 75.00 | 25.30 | 22.90 | 24.50 | 0.00 | - | 5 | 139 | 49.22% |
| LYV250117C00077500 | 2024-05-24 2:22PM EDT | 77.50 | 23.20 | 20.00 | 23.30 | 0.00 | - | 2 | 1,037 | 50.80% |
| LYV250117C00080000 | 2024-05-23 2:28PM EDT | 80.00 | 19.56 | 17.30 | 20.00 | 0.00 | - | 7 | 149 | 43.41% |
| LYV250117C00082500 | 2024-05-30 11:25AM EDT | 82.50 | 17.80 | 17.50 | 19.80 | 0.00 | - | 1 | 119 | 48.40% |
| LYV250117C00085000 | 2024-05-23 3:39PM EDT | 85.00 | 16.50 | 15.80 | 16.30 | 0.00 | - | 2 | 237 | 40.39% |
| LYV250117C00087500 | 2024-05-22 1:39PM EDT | 87.50 | 20.77 | 14.20 | 14.70 | 0.00 | - | 1 | 179 | 39.48% |
| LYV250117C00090000 | 2024-05-23 3:36PM EDT | 90.00 | 13.50 | 12.70 | 13.10 | 0.00 | - | 48 | 170 | 38.32% |
| LYV250117C00092500 | 2024-05-28 11:29AM EDT | 92.50 | 13.20 | 11.30 | 11.70 | 0.00 | - | 1 | 1,647 | 37.59% |
| LYV250117C00095000 | 2024-05-23 3:48PM EDT | 95.00 | 11.01 | 10.00 | 10.30 | 0.00 | - | 71 | 412 | 36.57% |
| LYV250117C00097500 | 2024-05-28 3:41PM EDT | 97.50 | 10.00 | 8.80 | 9.10 | 0.00 | - | 1 | 98 | 35.96% |
| LYV250117C00100000 | 2024-05-24 1:21PM EDT | 100.00 | 8.90 | 7.70 | 8.00 | 0.00 | - | 45 | 398 | 35.39% |
| LYV250117C00105000 | 2024-05-31 12:47PM EDT | 105.00 | 5.68 | 5.80 | 6.10 | -1.57 | -21.66% | 1 | 1,944 | 34.41% |
| LYV250117C00110000 | 2024-05-28 1:01PM EDT | 110.00 | 5.62 | 4.20 | 4.60 | 0.00 | - | 25 | 296 | 33.72% |
| LYV250117C00115000 | 2024-05-24 2:48PM EDT | 115.00 | 4.20 | 3.10 | 3.40 | 0.00 | - | 2 | 208 | 33.06% |
| LYV250117C00120000 | 2024-05-31 9:51AM EDT | 120.00 | 2.34 | 2.25 | 2.60 | -1.16 | -33.14% | 7 | 480 | 33.09% |
| LYV250117C00125000 | 2024-05-29 10:42AM EDT | 125.00 | 1.91 | 1.60 | 1.90 | 0.00 | - | 1 | 219 | 32.70% |
| LYV250117C00130000 | 2024-05-24 1:04PM EDT | 130.00 | 1.61 | 1.15 | 1.45 | 0.00 | - | 10 | 30 | 32.86% |
| LYV250117C00135000 | 2024-05-30 9:48AM EDT | 135.00 | 0.95 | 0.85 | 1.10 | 0.00 | - | 2 | 258 | 32.98% |
| LYV250117C00140000 | 2024-05-24 2:48PM EDT | 140.00 | 1.00 | 0.60 | 2.85 | 0.00 | - | 1 | 45 | 45.91% |
| LYV250117C00145000 | 2024-05-17 2:43PM EDT | 145.00 | 0.72 | 0.45 | 0.70 | 0.00 | - | 9 | 30 | 33.94% |
| LYV250117C00150000 | 2024-05-23 3:41PM EDT | 150.00 | 0.55 | 0.20 | 2.55 | 0.00 | - | - | 10 | 49.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250117P00035000 | 2024-05-30 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 4 | 3,318 | 59.18% |
| LYV250117P00040000 | 2024-01-09 3:33PM EDT | 40.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 29 | 61.28% |
| LYV250117P00045000 | 2024-05-03 10:08AM EDT | 45.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 15 | 107 | 51.95% |
| LYV250117P00047500 | 2024-05-28 9:30AM EDT | 47.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 55.13% |
| LYV250117P00050000 | 2024-05-28 2:22PM EDT | 50.00 | 0.51 | 0.10 | 1.00 | 0.00 | - | 1 | 36 | 55.05% |
| LYV250117P00055000 | 2024-05-24 3:30PM EDT | 55.00 | 1.70 | 0.15 | 0.80 | 0.00 | - | 1 | 160 | 45.51% |
| LYV250117P00057500 | 2024-05-16 3:10PM EDT | 57.50 | 0.57 | 0.20 | 0.90 | 0.00 | - | 1 | 11 | 43.53% |
| LYV250117P00060000 | 2024-05-24 3:29PM EDT | 60.00 | 0.60 | 0.35 | 1.05 | 0.00 | - | 1 | 32 | 42.04% |
| LYV250117P00062500 | 2024-05-31 3:18PM EDT | 62.50 | 0.73 | 0.60 | 0.85 | -0.12 | -14.12% | 2 | 28 | 36.87% |
| LYV250117P00065000 | 2024-05-31 3:54PM EDT | 65.00 | 0.90 | 0.75 | 0.95 | -0.03 | -3.23% | 1 | 863 | 34.99% |
| LYV250117P00067500 | 2024-05-28 11:45AM EDT | 67.50 | 1.00 | 1.00 | 1.20 | 0.00 | - | 1 | 150 | 34.29% |
| LYV250117P00070000 | 2024-05-24 3:54PM EDT | 70.00 | 1.50 | 1.25 | 1.50 | 0.00 | - | 1 | 881 | 33.61% |
| LYV250117P00072500 | 2024-05-24 3:59PM EDT | 72.50 | 1.75 | 1.55 | 1.80 | +0.13 | +8.02% | 2 | 79 | 32.58% |
| LYV250117P00075000 | 2024-05-28 3:10PM EDT | 75.00 | 1.85 | 1.95 | 2.20 | 0.00 | - | 2 | 1,354 | 31.85% |
| LYV250117P00077500 | 2024-05-31 9:36AM EDT | 77.50 | 2.58 | 2.40 | 2.70 | +0.14 | +5.74% | 5 | 76 | 31.29% |
| LYV250117P00080000 | 2024-05-30 3:39PM EDT | 80.00 | 3.30 | 2.90 | 3.20 | 0.00 | - | 2 | 614 | 30.35% |
| LYV250117P00082500 | 2024-05-23 1:05PM EDT | 82.50 | 4.20 | 3.50 | 3.90 | 0.00 | - | 2 | 265 | 29.95% |
| LYV250117P00085000 | 2024-05-28 1:01PM EDT | 85.00 | 4.08 | 4.30 | 4.60 | 0.00 | - | 25 | 110 | 29.16% |
| LYV250117P00087500 | 2024-02-29 3:59PM EDT | 87.50 | 6.50 | 4.10 | 4.40 | 0.00 | - | 5 | 114 | 24.70% |
| LYV250117P00090000 | 2024-05-30 10:29AM EDT | 90.00 | 6.40 | 6.00 | 6.40 | +0.20 | +3.23% | 2 | 88 | 27.97% |
| LYV250117P00092500 | 2024-05-24 3:54PM EDT | 92.50 | 6.60 | 5.50 | 7.40 | 0.00 | - | 3 | 1,150 | 27.15% |
| LYV250117P00095000 | 2024-05-29 9:50AM EDT | 95.00 | 9.00 | 8.20 | 8.60 | 0.00 | - | 1 | 215 | 26.62% |
| LYV250117P00097500 | 2024-05-23 12:37PM EDT | 97.50 | 10.30 | 9.50 | 9.90 | 0.00 | - | 276 | 282 | 26.02% |
| LYV250117P00100000 | 2024-05-24 12:53PM EDT | 100.00 | 11.50 | 10.90 | 11.30 | +0.80 | +7.48% | 1 | 171 | 25.35% |
| LYV250117P00105000 | 2024-05-28 9:39AM EDT | 105.00 | 13.60 | 14.00 | 16.00 | 0.00 | - | 1 | 74 | 29.63% |
| LYV250117P00110000 | 2024-05-29 12:26PM EDT | 110.00 | 17.60 | 16.00 | 19.30 | 0.00 | - | 3 | 56 | 27.69% |
| LYV250117P00115000 | 2024-05-29 2:30PM EDT | 115.00 | 21.60 | 20.00 | 22.80 | 0.00 | - | 4 | 51 | 24.59% |
| LYV250117P00120000 | 2024-05-23 12:59PM EDT | 120.00 | 26.40 | 24.00 | 27.90 | 0.00 | - | 2 | 156 | 28.33% |
| LYV250117P00125000 | 2024-01-16 1:32PM EDT | 125.00 | 35.40 | 31.10 | 33.80 | 0.00 | - | 1 | 2 | 36.02% |
| LYV250117P00130000 | 2023-12-28 12:41PM EDT | 130.00 | 36.00 | 38.60 | 43.50 | 0.00 | - | 1 | 0 | 58.69% |
| LYV250117P00135000 | 2023-07-27 2:11PM EDT | 135.00 | 38.20 | 47.50 | 52.50 | 0.00 | - | 2 | 0 | 67.45% |
| LYV250117P00140000 | 2023-07-27 2:08PM EDT | 140.00 | 42.70 | 52.50 | 57.50 | 0.00 | - | 2 | 0 | 70.50% |
| LYV250117P00160000 | 2024-05-10 9:34AM EDT | 160.00 | 63.50 | 63.80 | 68.50 | 0.00 | - | 5 | 0 | 51.64% |
© 2024 Yahoo. All rights reserved.