Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV260116C00042500 | 2023-11-08 12:33PM EDT | 42.50 | 51.90 | 46.00 | 50.00 | 0.00 | - | 1 | 1 | 0.00% |
| LYV260116C00047500 | 2023-12-15 1:27PM EDT | 47.50 | 51.39 | 47.00 | 52.00 | 0.00 | - | 5 | 5 | 51.21% |
| LYV260116C00050000 | 2024-04-29 1:54PM EDT | 50.00 | 46.53 | 47.00 | 52.00 | 0.00 | - | - | 1 | 59.70% |
| LYV260116C00065000 | 2024-02-26 3:33PM EDT | 65.00 | 37.55 | 48.60 | 52.90 | 0.00 | - | 1 | 2 | 91.14% |
| LYV260116C00070000 | 2024-02-13 1:01PM EDT | 70.00 | 30.60 | 43.40 | 46.50 | 0.00 | - | 1 | 174 | 79.80% |
| LYV260116C00072500 | 2023-12-14 12:27PM EDT | 72.50 | 32.65 | 30.70 | 34.00 | 0.00 | - | - | 0 | 52.61% |
| LYV260116C00075000 | 2024-02-22 11:17AM EDT | 75.00 | 32.00 | 40.00 | 43.30 | 0.00 | - | 3 | 5 | 76.25% |
| LYV260116C00077500 | 2023-12-06 4:45PM EDT | 77.50 | 21.50 | 24.50 | 29.50 | 0.00 | - | 1 | 11 | 47.52% |
| LYV260116C00080000 | 2024-05-03 3:39PM EDT | 80.00 | 28.08 | 25.00 | 29.00 | 0.00 | - | 2 | 10 | 49.33% |
| LYV260116C00082500 | 2023-10-25 11:55AM EDT | 82.50 | 18.78 | 21.00 | 24.30 | 0.00 | - | 1 | 1 | 40.89% |
| LYV260116C00085000 | 2024-03-22 3:51PM EDT | 85.00 | 35.50 | 20.60 | 24.50 | 0.00 | - | 1 | 2 | 44.15% |
| LYV260116C00087500 | 2024-05-08 2:54PM EDT | 87.50 | 23.80 | 20.60 | 25.00 | 0.00 | - | 1 | 22 | 47.83% |
| LYV260116C00090000 | 2024-05-15 3:33PM EDT | 90.00 | 22.78 | 19.50 | 23.50 | 0.00 | - | 2 | 18 | 46.79% |
| LYV260116C00092500 | 2024-05-23 10:30AM EDT | 92.50 | 22.00 | 17.60 | 22.00 | 0.00 | - | 2 | 7 | 45.69% |
| LYV260116C00095000 | 2024-05-28 2:19PM EDT | 95.00 | 19.50 | 17.60 | 21.00 | 0.00 | - | 1 | 14 | 45.61% |
| LYV260116C00097500 | 2024-05-29 1:09PM EDT | 97.50 | 17.80 | 16.40 | 19.50 | 0.00 | - | 1 | 26 | 44.37% |
| LYV260116C00100000 | 2024-05-28 12:17PM EDT | 100.00 | 18.05 | 14.60 | 18.50 | 0.00 | - | 2 | 11 | 44.12% |
| LYV260116C00105000 | 2024-05-20 11:54AM EDT | 105.00 | 16.50 | 11.50 | 16.50 | 0.00 | - | 2 | 76 | 43.39% |
| LYV260116C00110000 | 2024-05-23 12:16PM EDT | 110.00 | 13.50 | 9.50 | 12.70 | 0.00 | - | 3 | 34 | 38.57% |
| LYV260116C00115000 | 2024-05-03 11:24AM EDT | 115.00 | 13.00 | 9.90 | 10.80 | 0.00 | - | 3 | 149 | 37.38% |
| LYV260116C00120000 | 2024-05-31 1:58PM EDT | 120.00 | 8.80 | 6.50 | 11.50 | +0.30 | +3.53% | 1 | 19 | 41.46% |
| LYV260116C00125000 | 2024-05-29 3:58PM EDT | 125.00 | 7.90 | 7.10 | 9.60 | 0.00 | - | 1 | 2,283 | 39.72% |
| LYV260116C00130000 | 2024-05-30 10:56AM EDT | 130.00 | 6.70 | 5.70 | 7.00 | 0.00 | - | 1 | 8 | 35.98% |
| LYV260116C00135000 | 2024-05-31 10:42AM EDT | 135.00 | 5.50 | 3.70 | 5.90 | -0.20 | -3.51% | 1 | 15 | 35.28% |
| LYV260116C00140000 | 2024-04-24 10:44AM EDT | 140.00 | 5.01 | 3.80 | 6.10 | 0.00 | - | 75 | 77 | 37.59% |
| LYV260116C00145000 | 2024-05-30 10:08AM EDT | 145.00 | 4.20 | 3.60 | 4.50 | 0.00 | - | 1 | 8 | 35.07% |
| LYV260116C00150000 | 2024-05-30 11:55AM EDT | 150.00 | 3.50 | 3.10 | 3.80 | 0.00 | - | 2 | 58 | 34.60% |
| LYV260116C00155000 | 2024-05-29 2:54PM EDT | 155.00 | 3.10 | 2.60 | 3.30 | 0.00 | - | 1 | 2 | 34.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV260116P00040000 | 2024-05-30 9:48AM EDT | 40.00 | 1.02 | 0.20 | 2.00 | 0.00 | - | 2 | 2 | 53.16% |
| LYV260116P00042500 | 2024-03-12 3:28PM EDT | 42.50 | 1.20 | 0.50 | 2.40 | 0.00 | - | 100 | 1,131 | 52.64% |
| LYV260116P00050000 | 2024-05-20 9:45AM EDT | 50.00 | 1.00 | 0.40 | 1.75 | 0.00 | - | 2 | 7 | 39.69% |
| LYV260116P00055000 | 2024-05-24 3:09PM EDT | 55.00 | 2.10 | 1.35 | 5.00 | 0.00 | - | 5 | 22 | 49.93% |
| LYV260116P00060000 | 2024-05-30 10:56AM EDT | 60.00 | 2.38 | 1.90 | 2.65 | 0.00 | - | 1 | 12 | 34.53% |
| LYV260116P00065000 | 2024-05-02 3:31PM EDT | 65.00 | 4.20 | 2.55 | 5.50 | 0.00 | - | 1 | 40 | 40.23% |
| LYV260116P00070000 | 2024-05-30 12:51PM EDT | 70.00 | 3.90 | 3.30 | 5.70 | 0.00 | - | 50 | 73 | 35.58% |
| LYV260116P00072500 | 2024-05-24 10:25AM EDT | 72.50 | 4.70 | 4.10 | 7.00 | 0.00 | - | 1 | 6 | 36.77% |
| LYV260116P00075000 | 2024-05-23 1:11PM EDT | 75.00 | 5.40 | 4.80 | 6.80 | 0.00 | - | 6 | 88 | 33.57% |
| LYV260116P00077500 | 2024-05-23 12:12PM EDT | 77.50 | 6.30 | 5.50 | 8.00 | 0.00 | - | 1 | 10 | 34.13% |
| LYV260116P00080000 | 2024-05-29 10:02AM EDT | 80.00 | 6.90 | 6.30 | 9.00 | 0.00 | - | 1 | 11 | 33.95% |
| LYV260116P00082500 | 2024-05-30 11:42AM EDT | 82.50 | 7.50 | 7.20 | 10.00 | 0.00 | - | 1 | 7 | 33.63% |
| LYV260116P00085000 | 2024-05-24 12:56PM EDT | 85.00 | 8.20 | 6.20 | 11.00 | 0.00 | - | 1 | 32 | 33.16% |
| LYV260116P00087500 | 2024-05-15 11:39AM EDT | 87.50 | 8.50 | 8.10 | 12.00 | 0.00 | - | 1 | 6 | 32.57% |
| LYV260116P00090000 | 2024-05-23 1:58PM EDT | 90.00 | 10.50 | 9.90 | 11.40 | -0.88 | -7.73% | 1 | 40 | 28.35% |
| LYV260116P00092500 | 2024-05-30 10:56AM EDT | 92.50 | 11.43 | 11.00 | 12.50 | 0.00 | - | 1 | 5 | 27.81% |
| LYV260116P00095000 | 2024-05-03 12:33PM EDT | 95.00 | 12.15 | 10.30 | 15.00 | 0.00 | - | 1 | 1 | 30.08% |
| LYV260116P00097500 | 2024-05-29 10:55AM EDT | 97.50 | 14.00 | 13.30 | 15.20 | 0.00 | - | 1 | 6 | 27.34% |
| LYV260116P00100000 | 2024-05-29 3:41PM EDT | 100.00 | 15.00 | 14.30 | 17.50 | 0.00 | - | 2 | 13 | 28.87% |
| LYV260116P00105000 | 2024-05-28 1:08PM EDT | 105.00 | 17.00 | 15.50 | 20.50 | 0.00 | - | 1 | 1 | 28.19% |
| LYV260116P00110000 | 2024-05-23 12:09PM EDT | 110.00 | 23.30 | 18.50 | 23.50 | 0.00 | - | 1 | 7 | 26.97% |
| LYV260116P00115000 | 2024-03-22 3:10PM EDT | 115.00 | 19.60 | 27.30 | 30.00 | 0.00 | - | 4 | 4 | 33.00% |
| LYV260116P00120000 | 2024-01-19 2:36PM EDT | 120.00 | 32.60 | 30.30 | 30.80 | 0.00 | - | 1 | 1 | 25.82% |
| LYV260116P00125000 | 2024-01-29 11:19AM EDT | 125.00 | 37.60 | 31.60 | 33.80 | 0.00 | - | - | 1 | 22.48% |
| LYV260116P00145000 | 2024-04-03 12:51PM EDT | 145.00 | 41.50 | 45.00 | 53.30 | 0.00 | - | 2 | 0 | 27.42% |
© 2024 Yahoo. All rights reserved.