Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV241018C00082500 | 2024-04-22 11:43AM EDT | 82.50 | 13.30 | 12.00 | 15.20 | 0.00 | - | 41 | 42 | 47.22% |
| LYV241018C00085000 | 2024-04-25 9:45AM EDT | 85.00 | 11.80 | 12.10 | 13.00 | 0.00 | - | 1 | 40 | 43.38% |
| LYV241018C00087500 | 2024-02-27 11:50AM EDT | 87.50 | 14.50 | 22.10 | 23.70 | 0.00 | - | - | 1 | 90.36% |
| LYV241018C00090000 | 2024-04-04 11:52AM EDT | 90.00 | 20.50 | 7.40 | 9.60 | 0.00 | - | 1 | 5 | 39.22% |
| LYV241018C00092500 | 2024-04-10 10:18AM EDT | 92.50 | 16.30 | 8.10 | 8.40 | 0.00 | - | 1 | 5 | 38.65% |
| LYV241018C00095000 | 2024-04-23 10:26AM EDT | 95.00 | 7.72 | 5.20 | 7.20 | 0.00 | - | 2 | 21 | 37.68% |
| LYV241018C00097500 | 2024-04-11 10:01AM EDT | 97.50 | 12.80 | 6.00 | 6.30 | 0.00 | - | 3 | 5 | 37.54% |
| LYV241018C00100000 | 2024-04-25 9:45AM EDT | 100.00 | 5.00 | 4.40 | 5.40 | 0.00 | - | 1 | 13 | 37.02% |
| LYV241018C00105000 | 2024-04-25 12:50PM EDT | 105.00 | 3.50 | 3.60 | 3.90 | 0.00 | - | 1 | 203 | 36.11% |
| LYV241018C00110000 | 2024-04-04 10:38AM EDT | 110.00 | 8.66 | 2.60 | 2.85 | 0.00 | - | 3 | 4 | 35.84% |
| LYV241018C00115000 | 2024-04-22 10:34AM EDT | 115.00 | 2.09 | 1.85 | 2.05 | 0.00 | - | 1 | 23 | 35.58% |
| LYV241018C00120000 | 2024-04-16 9:32AM EDT | 120.00 | 2.15 | 1.35 | 1.45 | 0.00 | - | 5 | 19 | 35.32% |
| LYV241018C00125000 | 2024-04-24 11:31AM EDT | 125.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 59 | 35.83% |
| LYV241018C00130000 | 2024-04-18 3:59PM EDT | 130.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 2 | 3 | 35.94% |
| LYV241018C00135000 | 2024-04-16 2:35PM EDT | 135.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 2 | 3 | 36.89% |
| LYV241018C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 5 | 9 | 37.35% |
| LYV241018C00150000 | 2024-04-12 3:48PM EDT | 150.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | - | 306 | 45.14% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV241018P00065000 | 2024-04-16 2:23PM EDT | 65.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 872 | 885 | 38.57% |
| LYV241018P00070000 | 2024-04-25 3:00PM EDT | 70.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 1 | 791 | 36.59% |
| LYV241018P00075000 | 2024-04-25 11:41AM EDT | 75.00 | 2.75 | 2.45 | 2.65 | 0.00 | - | 8 | 2,316 | 35.27% |
| LYV241018P00080000 | 2024-04-18 9:46AM EDT | 80.00 | 3.40 | 3.60 | 3.90 | 0.00 | - | 86 | 1,233 | 33.70% |
| LYV241018P00082500 | 2024-04-22 11:01AM EDT | 82.50 | 5.06 | 4.40 | 4.70 | 0.00 | - | 4 | 13 | 33.07% |
| LYV241018P00085000 | 2024-04-16 9:44AM EDT | 85.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 15 | 78 | 31.95% |
| LYV241018P00087500 | 2024-04-18 3:52PM EDT | 87.50 | 6.20 | 6.20 | 8.30 | 0.00 | - | 1 | 176 | 38.70% |
| LYV241018P00090000 | 2024-04-22 11:59AM EDT | 90.00 | 8.15 | 6.00 | 7.70 | 0.00 | - | 1 | 104 | 30.81% |
| LYV241018P00092500 | 2024-03-14 11:07AM EDT | 92.50 | 4.80 | 5.00 | 5.20 | 0.00 | - | 3 | 112 | 14.81% |
| LYV241018P00095000 | 2024-04-26 11:16AM EDT | 95.00 | 10.83 | 10.00 | 10.50 | +2.03 | +23.07% | 4 | 120 | 30.08% |
| LYV241018P00097500 | 2024-04-22 10:54AM EDT | 97.50 | 12.40 | 11.40 | 11.90 | 0.00 | - | 1 | 135 | 28.93% |
| LYV241018P00100000 | 2024-03-01 3:29PM EDT | 100.00 | 10.00 | 6.00 | 8.20 | 0.00 | - | 2 | 2 | 0.00% |
| LYV241018P00105000 | 2024-03-15 10:52AM EDT | 105.00 | 9.40 | 10.40 | 10.70 | 0.00 | - | - | 2 | 0.00% |
| LYV241018P00110000 | 2024-04-05 10:41AM EDT | 110.00 | 12.30 | 19.00 | 23.50 | 0.00 | - | 1 | 9 | 38.29% |
| LYV241018P00115000 | 2024-04-05 10:41AM EDT | 115.00 | 15.50 | 24.20 | 27.70 | 0.00 | - | 12 | 12 | 38.38% |
| LYV241018P00120000 | 2024-04-05 10:57AM EDT | 120.00 | 18.90 | 28.50 | 33.00 | 0.00 | - | 30 | 30 | 43.92% |
© 2024 Yahoo. All rights reserved.