Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250620C00070000 | 2024-05-23 10:22AM EDT | 70.00 | 33.37 | 27.50 | 31.40 | 0.00 | - | 2 | 0 | 51.47% |
| LYV250620C00080000 | 2024-04-26 11:13AM EDT | 80.00 | 20.10 | 24.10 | 25.50 | 0.00 | - | 1 | 6 | 50.65% |
| LYV250620C00082500 | 2024-05-29 11:28AM EDT | 82.50 | 21.70 | 20.60 | 22.90 | 0.00 | - | 1 | 2 | 46.69% |
| LYV250620C00085000 | 2024-05-29 10:56AM EDT | 85.00 | 20.00 | 18.80 | 20.60 | 0.00 | - | 1 | 2 | 43.67% |
| LYV250620C00087500 | 2024-05-29 12:03PM EDT | 87.50 | 18.90 | 15.50 | 20.10 | 0.00 | - | 3 | 6 | 45.65% |
| LYV250620C00090000 | 2024-05-29 3:48PM EDT | 90.00 | 17.20 | 14.50 | 19.50 | 0.00 | - | 4 | 115 | 47.12% |
| LYV250620C00092500 | 2024-05-28 11:57AM EDT | 92.50 | 16.90 | 13.00 | 16.50 | 0.00 | - | 1 | 1 | 41.91% |
| LYV250620C00095000 | 2024-05-31 10:50AM EDT | 95.00 | 14.00 | 11.50 | 14.50 | -1.70 | -10.83% | 1 | 4 | 39.37% |
| LYV250620C00097500 | 2024-05-23 1:49PM EDT | 97.50 | 13.50 | 12.60 | 13.30 | 0.00 | - | 2 | 13 | 38.81% |
| LYV250620C00100000 | 2024-05-28 12:17PM EDT | 100.00 | 13.55 | 11.50 | 12.10 | 0.00 | - | 3 | 16 | 38.10% |
| LYV250620C00105000 | 2024-05-23 2:19PM EDT | 105.00 | 10.30 | 7.80 | 11.90 | 0.00 | - | 1 | 1 | 41.96% |
| LYV250620C00110000 | 2024-05-28 12:01PM EDT | 110.00 | 9.20 | 7.70 | 10.20 | 0.00 | - | 3 | 27 | 41.39% |
| LYV250620C00115000 | 2024-05-07 11:46AM EDT | 115.00 | 8.39 | 6.30 | 7.10 | 0.00 | - | 1 | 2,000 | 36.48% |
| LYV250620C00120000 | 2024-05-01 9:50AM EDT | 120.00 | 4.90 | 3.10 | 5.90 | 0.00 | - | 1 | 2 | 36.12% |
| LYV250620C00125000 | 2024-05-30 12:15PM EDT | 125.00 | 4.20 | 4.00 | 4.60 | 0.00 | - | 1 | 58 | 34.91% |
| LYV250620C00130000 | 2024-05-31 11:04AM EDT | 130.00 | 3.40 | 2.35 | 3.70 | -0.50 | -12.82% | 59 | 94 | 34.39% |
| LYV250620C00135000 | 2024-05-24 11:16AM EDT | 135.00 | 3.20 | 2.50 | 3.10 | 0.00 | - | 10 | 106 | 34.47% |
| LYV250620C00140000 | 2024-05-28 9:50AM EDT | 140.00 | 2.20 | 1.95 | 4.40 | -0.68 | -23.61% | 1 | 159 | 41.22% |
| LYV250620C00145000 | 2024-05-21 3:50PM EDT | 145.00 | 3.20 | 1.60 | 2.15 | 0.00 | - | 2 | 3 | 34.49% |
| LYV250620C00150000 | 2024-05-28 12:21PM EDT | 150.00 | 1.80 | 1.30 | 3.70 | 0.00 | - | 5 | 9 | 42.65% |
| LYV250620C00155000 | 2024-05-23 10:16AM EDT | 155.00 | 1.70 | 0.85 | 2.90 | 0.00 | - | 50 | 0 | 41.25% |
| LYV250620C00160000 | 2024-05-23 10:21AM EDT | 160.00 | 1.30 | 0.60 | 2.15 | 0.00 | - | 100 | 101 | 39.51% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250620P00045000 | 2024-05-21 10:06AM EDT | 45.00 | 0.35 | 0.00 | 2.65 | 0.00 | - | 16 | 18 | 52.12% |
| LYV250620P00047500 | 2024-05-21 10:13AM EDT | 47.50 | 0.58 | 0.00 | 2.75 | 0.00 | - | 16 | 23 | 60.23% |
| LYV250620P00050000 | 2024-05-24 11:40AM EDT | 50.00 | 0.77 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 54.86% |
| LYV250620P00055000 | 2024-05-23 12:41PM EDT | 55.00 | 1.24 | 0.45 | 1.30 | 0.00 | - | 1 | 4 | 39.77% |
| LYV250620P00060000 | 2024-05-23 3:07PM EDT | 60.00 | 1.75 | 1.15 | 1.60 | 0.00 | - | 1 | 5 | 36.57% |
| LYV250620P00065000 | 2024-05-23 12:55PM EDT | 65.00 | 3.10 | 1.70 | 2.20 | 0.00 | - | 1 | 2 | 34.83% |
| LYV250620P00070000 | 2024-04-22 3:32PM EDT | 70.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LYV250620P00075000 | 2024-05-21 3:50PM EDT | 75.00 | 2.30 | 3.30 | 4.00 | 0.00 | - | 2 | 69 | 31.82% |
| LYV250620P00080000 | 2024-05-31 11:00AM EDT | 80.00 | 4.96 | 4.60 | 5.30 | +0.06 | +1.22% | 1 | 107 | 30.57% |
| LYV250620P00082500 | 2024-05-06 1:28PM EDT | 82.50 | 5.30 | 4.60 | 6.00 | 0.00 | - | 1 | 8 | 29.79% |
| LYV250620P00085000 | 2024-05-24 11:48AM EDT | 85.00 | 6.40 | 6.10 | 7.90 | 0.00 | - | 3 | 22 | 32.29% |
| LYV250620P00087500 | 2024-04-10 9:30AM EDT | 87.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| LYV250620P00090000 | 2024-05-24 10:46AM EDT | 90.00 | 8.50 | 6.80 | 9.00 | 0.00 | - | 1 | 3 | 28.72% |
| LYV250620P00095000 | 2024-05-28 10:06AM EDT | 95.00 | 9.80 | 10.20 | 12.20 | 0.00 | - | 1 | 7 | 30.03% |
| LYV250620P00097500 | 2024-05-24 10:46AM EDT | 97.50 | 11.90 | 9.50 | 13.50 | 0.00 | - | 1 | 1 | 29.54% |
| LYV250620P00100000 | 2024-05-29 12:28PM EDT | 100.00 | 13.00 | 11.40 | 14.30 | 0.00 | - | 1 | 3 | 27.54% |
| LYV250620P00105000 | 2024-03-13 3:04PM EDT | 105.00 | 13.30 | 14.20 | 14.70 | 0.00 | - | 1 | 2 | 19.26% |
| LYV250620P00120000 | 2024-03-28 11:07AM EDT | 120.00 | 20.30 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 41.39% |
| LYV250620P00125000 | 2024-04-29 12:07PM EDT | 125.00 | 35.30 | 30.40 | 33.80 | 0.00 | - | 1 | 3 | 27.92% |
© 2024 Yahoo. All rights reserved.