Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240920C00065000 | 2024-04-24 1:31PM EDT | 65.00 | 27.40 | 26.40 | 27.80 | 0.00 | - | 1 | 2 | 53.08% |
| LYV240920C00075000 | 2024-04-15 10:37AM EDT | 75.00 | 29.90 | 17.20 | 20.20 | 0.00 | - | 1 | 2 | 54.59% |
| LYV240920C00080000 | 2024-04-26 10:06AM EDT | 80.00 | 13.90 | 13.80 | 16.90 | -2.60 | -15.76% | 43 | 1 | 53.09% |
| LYV240920C00082500 | 2024-04-23 10:38AM EDT | 82.50 | 14.10 | 12.20 | 13.40 | 0.00 | - | 3 | 4 | 42.82% |
| LYV240920C00085000 | 2024-04-23 12:24PM EDT | 85.00 | 12.90 | 10.70 | 13.30 | 0.00 | - | 114 | 117 | 48.77% |
| LYV240920C00087500 | 2024-04-19 12:16PM EDT | 87.50 | 9.90 | 9.20 | 10.20 | 0.00 | - | 5 | 7 | 40.27% |
| LYV240920C00090000 | 2024-04-18 10:10AM EDT | 90.00 | 9.60 | 8.50 | 8.90 | 0.00 | - | 2 | 26 | 39.70% |
| LYV240920C00092500 | 2024-04-25 3:23PM EDT | 92.50 | 6.94 | 7.30 | 7.60 | 0.00 | - | 7 | 20 | 38.66% |
| LYV240920C00095000 | 2024-04-22 12:03PM EDT | 95.00 | 6.23 | 6.20 | 6.60 | 0.00 | - | 1 | 68 | 38.48% |
| LYV240920C00097500 | 2024-04-25 1:25PM EDT | 97.50 | 4.89 | 5.20 | 5.60 | 0.00 | - | 1 | 588 | 37.83% |
| LYV240920C00100000 | 2024-04-26 11:37AM EDT | 100.00 | 4.00 | 4.40 | 4.70 | -0.23 | -5.44% | 51 | 1,028 | 37.17% |
| LYV240920C00105000 | 2024-04-24 10:57AM EDT | 105.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 1 | 126 | 36.38% |
| LYV240920C00110000 | 2024-04-25 10:06AM EDT | 110.00 | 1.85 | 2.15 | 2.35 | -0.30 | -13.95% | 15 | 553 | 36.26% |
| LYV240920C00115000 | 2024-04-23 9:31AM EDT | 115.00 | 1.50 | 1.50 | 1.65 | 0.00 | - | 3 | 94 | 36.15% |
| LYV240920C00120000 | 2024-04-25 3:00PM EDT | 120.00 | 1.00 | 1.00 | 1.45 | 0.00 | - | 39 | 982 | 38.55% |
| LYV240920C00125000 | 2024-04-17 9:34AM EDT | 125.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 1 | 52 | 36.67% |
| LYV240920C00130000 | 2024-04-16 3:27PM EDT | 130.00 | 0.92 | 0.50 | 0.60 | 0.00 | - | 13 | 17 | 36.82% |
| LYV240920C00135000 | 2024-03-28 11:21AM EDT | 135.00 | 2.10 | 0.30 | 0.45 | 0.00 | - | 5 | 5 | 37.40% |
| LYV240920C00145000 | 2024-03-08 11:01AM EDT | 145.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 10 | 6 | 49.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240920P00055000 | 2024-03-22 3:29PM EDT | 55.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 53.13% |
| LYV240920P00060000 | 2024-04-16 9:55AM EDT | 60.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 15 | 11,518 | 42.97% |
| LYV240920P00065000 | 2024-04-16 3:49PM EDT | 65.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 8 | 10 | 39.82% |
| LYV240920P00070000 | 2024-04-23 10:51AM EDT | 70.00 | 1.30 | 1.30 | 1.40 | 0.00 | - | 3 | 511 | 37.40% |
| LYV240920P00075000 | 2024-04-19 2:29PM EDT | 75.00 | 2.20 | 2.10 | 2.25 | 0.00 | - | 8 | 2,386 | 35.89% |
| LYV240920P00080000 | 2024-04-18 10:38AM EDT | 80.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 1 | 11 | 34.11% |
| LYV240920P00082500 | 2024-04-18 10:51AM EDT | 82.50 | 3.70 | 3.90 | 4.20 | 0.00 | - | 5 | 40 | 33.61% |
| LYV240920P00085000 | 2024-04-25 10:19AM EDT | 85.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | 1 | 63 | 32.52% |
| LYV240920P00087500 | 2024-04-22 10:05AM EDT | 87.50 | 6.00 | 5.80 | 6.00 | 0.00 | - | 3 | 15 | 31.82% |
| LYV240920P00090000 | 2024-04-25 2:59PM EDT | 90.00 | 7.40 | 6.90 | 7.20 | 0.00 | - | 1 | 55 | 31.42% |
| LYV240920P00092500 | 2024-04-19 2:07PM EDT | 92.50 | 8.50 | 8.20 | 8.50 | 0.00 | - | 24 | 95 | 30.86% |
| LYV240920P00095000 | 2024-04-17 1:56PM EDT | 95.00 | 8.70 | 9.60 | 9.90 | 0.00 | - | 25 | 173 | 30.15% |
| LYV240920P00097500 | 2024-04-22 10:05AM EDT | 97.50 | 11.40 | 11.10 | 11.60 | 0.00 | - | 3 | 102 | 30.19% |
| LYV240920P00100000 | 2024-04-16 9:32AM EDT | 100.00 | 12.30 | 11.90 | 13.40 | 0.00 | - | 1 | 63 | 30.16% |
| LYV240920P00105000 | 2024-04-08 3:49PM EDT | 105.00 | 9.00 | 15.90 | 18.90 | 0.00 | - | 4 | 41 | 38.59% |
| LYV240920P00110000 | 2024-04-08 3:21PM EDT | 110.00 | 11.80 | 19.00 | 23.00 | 0.00 | - | 16 | 28 | 39.04% |
| LYV240920P00115000 | 2024-03-28 12:06PM EDT | 115.00 | 12.90 | 24.00 | 27.50 | 0.00 | - | 10 | 9 | 40.66% |
© 2024 Yahoo. All rights reserved.