Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240621C00050000 | 2024-02-07 4:43PM EDT | 50.00 | 39.05 | 48.20 | 53.00 | 0.00 | - | 2 | 2 | 256.91% |
| LYV240621C00060000 | 2023-12-22 3:30PM EDT | 60.00 | 34.08 | 30.80 | 33.50 | 0.00 | - | 1 | 2 | 102.20% |
| LYV240621C00065000 | 2024-02-13 2:27PM EDT | 65.00 | 25.30 | 37.10 | 42.00 | 0.00 | - | 4 | 5 | 218.51% |
| LYV240621C00070000 | 2024-04-17 3:03PM EDT | 70.00 | 23.10 | 20.20 | 23.00 | 0.00 | - | 2 | 39 | 65.99% |
| LYV240621C00072500 | 2024-02-13 3:04PM EDT | 72.50 | 18.70 | 30.00 | 34.50 | 0.00 | - | 9 | 20 | 183.76% |
| LYV240621C00075000 | 2024-02-26 1:26PM EDT | 75.00 | 20.30 | 30.50 | 35.00 | 0.00 | - | 6 | 159 | 198.27% |
| LYV240621C00077500 | 2024-02-23 11:07AM EDT | 77.50 | 21.54 | 27.50 | 32.20 | 0.00 | - | 3 | 72 | 182.87% |
| LYV240621C00080000 | 2024-04-23 12:46PM EDT | 80.00 | 13.40 | 10.50 | 13.30 | 0.00 | - | 10 | 17 | 56.18% |
| LYV240621C00082500 | 2024-04-25 3:43PM EDT | 82.50 | 8.80 | 8.90 | 11.30 | 0.00 | - | 2 | 74 | 52.84% |
| LYV240621C00085000 | 2024-04-23 3:04PM EDT | 85.00 | 9.00 | 6.40 | 8.90 | 0.00 | - | 2 | 78 | 45.78% |
| LYV240621C00087500 | 2024-04-26 11:21AM EDT | 87.50 | 5.70 | 6.50 | 6.80 | -1.00 | -14.93% | 1 | 92 | 40.52% |
| LYV240621C00090000 | 2024-04-26 3:04PM EDT | 90.00 | 5.10 | 5.10 | 5.40 | +0.50 | +10.87% | 55 | 289 | 39.42% |
| LYV240621C00092500 | 2024-04-26 2:48PM EDT | 92.50 | 3.96 | 4.00 | 4.20 | +0.46 | +13.14% | 1 | 293 | 38.50% |
| LYV240621C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 3.09 | 3.00 | 3.20 | +0.44 | +16.60% | 14 | 4,851 | 37.74% |
| LYV240621C00097500 | 2024-04-26 10:34AM EDT | 97.50 | 1.85 | 2.25 | 2.40 | -0.24 | -11.48% | 5 | 205 | 37.21% |
| LYV240621C00100000 | 2024-04-26 3:20PM EDT | 100.00 | 1.63 | 1.65 | 1.80 | +0.12 | +7.95% | 8 | 3,834 | 37.06% |
| LYV240621C00105000 | 2024-04-25 3:05PM EDT | 105.00 | 0.67 | 0.00 | 0.95 | -0.09 | -11.84% | 4 | 542 | 36.62% |
| LYV240621C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 14 | 4,055 | 36.82% |
| LYV240621C00115000 | 2024-04-16 11:40AM EDT | 115.00 | 0.78 | 0.05 | 0.75 | 0.00 | - | 3 | 480 | 47.00% |
| LYV240621C00120000 | 2024-04-22 10:09AM EDT | 120.00 | 0.24 | 0.00 | 0.45 | -0.06 | -20.00% | 4 | 1,175 | 46.92% |
| LYV240621C00125000 | 2024-04-17 12:02PM EDT | 125.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 559 | 50.05% |
| LYV240621C00130000 | 2024-03-21 2:46PM EDT | 130.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 54.59% |
| LYV240621C00135000 | 2024-04-15 12:10PM EDT | 135.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 58.89% |
| LYV240621C00140000 | 2024-01-19 10:30AM EDT | 140.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 10 | 35 | 62.99% |
| LYV240621C00145000 | 2024-01-31 10:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240621P00040000 | 2023-10-30 9:49AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYV240621P00042500 | 2023-12-08 11:33AM EDT | 42.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 4 | 107.91% |
| LYV240621P00045000 | 2023-12-08 11:33AM EDT | 45.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | - | 8 | 128.52% |
| LYV240621P00047500 | 2023-07-13 12:40PM EDT | 47.50 | 1.00 | 0.65 | 1.40 | 0.00 | - | - | 1 | 116.02% |
| LYV240621P00050000 | 2024-02-08 11:57AM EDT | 50.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 86.96% |
| LYV240621P00055000 | 2023-07-28 3:31PM EDT | 55.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 3 | 3 | 101.07% |
| LYV240621P00060000 | 2024-04-25 1:29PM EDT | 60.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 20 | 76 | 63.23% |
| LYV240621P00065000 | 2024-04-22 1:57PM EDT | 65.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 1,451 | 53.32% |
| LYV240621P00070000 | 2024-04-23 9:35AM EDT | 70.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 1,150 | 43.21% |
| LYV240621P00072500 | 2024-04-22 10:41AM EDT | 72.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 271 | 370 | 41.46% |
| LYV240621P00075000 | 2024-04-19 3:58PM EDT | 75.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 2 | 1,773 | 39.67% |
| LYV240621P00077500 | 2024-04-26 10:46AM EDT | 77.50 | 1.20 | 0.95 | 1.05 | +0.05 | +4.35% | 15 | 1,511 | 38.36% |
| LYV240621P00080000 | 2024-04-26 3:49PM EDT | 80.00 | 1.48 | 1.35 | 1.50 | -0.16 | -9.76% | 6 | 682 | 37.60% |
| LYV240621P00082500 | 2024-04-26 11:46AM EDT | 82.50 | 2.30 | 1.90 | 2.05 | 0.00 | - | 42 | 679 | 36.49% |
| LYV240621P00085000 | 2024-04-26 11:18AM EDT | 85.00 | 3.10 | 2.65 | 2.80 | 0.00 | - | 20 | 1,064 | 35.77% |
| LYV240621P00087500 | 2024-04-26 11:33AM EDT | 87.50 | 4.20 | 3.50 | 3.80 | +0.10 | +2.44% | 16 | 128 | 35.55% |
| LYV240621P00090000 | 2024-04-26 2:41PM EDT | 90.00 | 4.90 | 4.60 | 4.90 | -0.30 | -5.77% | 62 | 182 | 34.61% |
| LYV240621P00092500 | 2024-04-26 2:12PM EDT | 92.50 | 6.40 | 6.00 | 6.20 | -0.30 | -4.48% | 53 | 331 | 33.64% |
| LYV240621P00095000 | 2024-04-26 3:49PM EDT | 95.00 | 7.62 | 7.50 | 7.70 | -0.90 | -10.56% | 21 | 195 | 32.64% |
| LYV240621P00097500 | 2024-04-26 11:16AM EDT | 97.50 | 10.33 | 7.50 | 11.00 | +2.31 | +28.80% | 4 | 190 | 44.58% |
| LYV240621P00100000 | 2024-04-19 12:16PM EDT | 100.00 | 11.75 | 9.80 | 12.40 | 0.00 | - | 8 | 162 | 40.85% |
| LYV240621P00105000 | 2024-04-18 3:45PM EDT | 105.00 | 15.43 | 13.80 | 17.30 | 0.00 | - | 1 | 423 | 48.95% |
| LYV240621P00110000 | 2024-04-09 10:14AM EDT | 110.00 | 9.60 | 18.00 | 22.50 | 0.00 | - | 1 | 23 | 58.89% |
| LYV240621P00115000 | 2024-04-10 9:50AM EDT | 115.00 | 14.40 | 23.00 | 27.50 | 0.00 | - | 1 | 4 | 66.21% |
| LYV240621P00120000 | 2024-04-08 1:03PM EDT | 120.00 | 17.30 | 28.00 | 32.50 | 0.00 | - | 1 | 1 | 72.95% |
| LYV240621P00125000 | 2023-07-25 1:44PM EDT | 125.00 | 27.10 | 38.50 | 43.50 | 0.00 | - | - | 0 | 111.77% |
| LYV240621P00130000 | 2023-07-27 3:41PM EDT | 130.00 | 33.50 | 42.60 | 47.50 | 0.00 | - | - | 0 | 110.13% |
| LYV240621P00135000 | 2023-07-27 11:10AM EDT | 135.00 | 37.30 | 47.60 | 52.50 | 0.00 | - | - | 0 | 116.19% |
| LYV240621P00140000 | 2024-04-15 2:01PM EDT | 140.00 | 39.97 | 47.60 | 52.00 | 0.00 | - | - | 1 | 89.36% |
© 2024 Yahoo. All rights reserved.