Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250117C00035000 | 2023-09-15 12:06PM EDT | 35.00 | 52.25 | 50.50 | 55.00 | 0.00 | - | 2 | 6 | 53.03% |
| LYV250117C00037500 | 2024-01-17 12:11PM EDT | 37.50 | 54.88 | 55.20 | 60.00 | 0.00 | - | 1 | 1 | 113.94% |
| LYV250117C00040000 | 2023-10-27 2:55PM EDT | 40.00 | 40.34 | 49.20 | 51.50 | 0.00 | - | 1 | 2 | 56.01% |
| LYV250117C00045000 | 2024-02-14 4:01PM EDT | 45.00 | 46.65 | 59.00 | 64.00 | 0.00 | - | 1 | 2 | 170.61% |
| LYV250117C00050000 | 2024-01-19 12:29PM EDT | 50.00 | 43.20 | 44.10 | 49.00 | 0.00 | - | 1 | 2 | 92.59% |
| LYV250117C00055000 | 2023-11-03 11:32AM EDT | 55.00 | 36.50 | 33.20 | 34.80 | 0.00 | - | 1 | 3 | 0.00% |
| LYV250117C00060000 | 2024-03-12 12:41PM EDT | 60.00 | 45.10 | 44.00 | 48.40 | 0.00 | - | 1 | 14 | 119.89% |
| LYV250117C00062500 | 2024-01-23 1:20PM EDT | 62.50 | 32.71 | 35.50 | 37.50 | 0.00 | - | 2 | 9 | 79.26% |
| LYV250117C00065000 | 2024-02-08 11:52AM EDT | 65.00 | 28.60 | 38.50 | 41.50 | 0.00 | - | 1 | 41 | 101.58% |
| LYV250117C00067500 | 2023-07-20 10:31AM EDT | 67.50 | 36.21 | 26.90 | 27.60 | 0.00 | - | 10 | 14 | 50.00% |
| LYV250117C00070000 | 2024-04-17 2:34PM EDT | 70.00 | 27.50 | 24.00 | 27.20 | 0.00 | - | 1 | 63 | 50.01% |
| LYV250117C00072500 | 2023-12-18 4:17PM EDT | 72.50 | 28.10 | 25.30 | 26.40 | 0.00 | - | 68 | 35 | 57.63% |
| LYV250117C00075000 | 2024-04-26 11:24AM EDT | 75.00 | 20.20 | 20.70 | 23.30 | -2.00 | -9.01% | 41 | 58 | 53.09% |
| LYV250117C00077500 | 2024-04-26 11:05AM EDT | 77.50 | 18.60 | 19.20 | 21.30 | -0.35 | -1.85% | 12 | 1,035 | 50.75% |
| LYV250117C00080000 | 2024-04-26 9:57AM EDT | 80.00 | 17.00 | 17.00 | 20.40 | -3.40 | -16.67% | 1 | 148 | 52.36% |
| LYV250117C00082500 | 2024-04-26 10:18AM EDT | 82.50 | 15.20 | 15.70 | 18.80 | -9.80 | -39.20% | 4 | 119 | 51.11% |
| LYV250117C00085000 | 2024-04-24 10:36AM EDT | 85.00 | 15.00 | 12.70 | 15.10 | 0.00 | - | 1 | 236 | 42.42% |
| LYV250117C00087500 | 2024-02-23 10:38AM EDT | 87.50 | 22.00 | 25.20 | 27.90 | 0.00 | - | 1 | 180 | 86.05% |
| LYV250117C00090000 | 2024-04-22 10:40AM EDT | 90.00 | 12.30 | 11.60 | 12.20 | 0.00 | - | 1 | 176 | 40.38% |
| LYV250117C00092500 | 2024-04-26 2:35PM EDT | 92.50 | 10.60 | 10.70 | 11.00 | +0.50 | +4.95% | 11 | 1,653 | 39.84% |
| LYV250117C00095000 | 2024-04-26 9:37AM EDT | 95.00 | 9.00 | 9.60 | 9.90 | -0.49 | -5.16% | 1 | 349 | 39.38% |
| LYV250117C00097500 | 2024-04-22 2:44PM EDT | 97.50 | 8.31 | 8.50 | 8.80 | 0.00 | - | 40 | 90 | 38.68% |
| LYV250117C00100000 | 2024-04-16 9:32AM EDT | 100.00 | 9.60 | 7.60 | 7.90 | 0.00 | - | 10 | 339 | 38.39% |
| LYV250117C00105000 | 2024-04-17 2:49PM EDT | 105.00 | 7.40 | 5.90 | 6.30 | 0.00 | - | 1 | 1,608 | 37.81% |
| LYV250117C00110000 | 2024-04-25 10:33AM EDT | 110.00 | 4.50 | 4.60 | 4.90 | 0.00 | - | 1 | 306 | 37.01% |
| LYV250117C00115000 | 2024-04-23 11:43AM EDT | 115.00 | 4.40 | 3.50 | 3.80 | 0.00 | - | 6 | 201 | 36.45% |
| LYV250117C00120000 | 2024-04-19 12:27PM EDT | 120.00 | 2.83 | 2.75 | 3.00 | 0.00 | - | 11 | 478 | 36.32% |
| LYV250117C00125000 | 2024-04-25 9:34AM EDT | 125.00 | 2.10 | 2.05 | 2.35 | 0.00 | - | 1 | 199 | 36.17% |
| LYV250117C00130000 | 2024-03-27 9:59AM EDT | 130.00 | 5.90 | 1.40 | 1.60 | 0.00 | - | 1 | 34 | 34.67% |
| LYV250117C00135000 | 2024-04-17 9:30AM EDT | 135.00 | 2.04 | 1.25 | 1.45 | 0.00 | - | 1 | 256 | 36.08% |
| LYV250117C00140000 | 2024-04-03 2:00PM EDT | 140.00 | 3.52 | 0.95 | 1.15 | 0.00 | - | 1 | 51 | 36.16% |
| LYV250117C00145000 | 2024-04-24 11:32AM EDT | 145.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 35 | 36.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250117P00035000 | 2024-03-04 3:35PM EDT | 35.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 6 | 3,295 | 59.03% |
| LYV250117P00040000 | 2024-01-09 3:33PM EDT | 40.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 29 | 55.08% |
| LYV250117P00045000 | 2024-04-23 3:51PM EDT | 45.00 | 0.52 | 0.00 | 0.85 | 0.00 | - | 30 | 92 | 54.20% |
| LYV250117P00047500 | 2023-12-14 2:53PM EDT | 47.50 | 1.71 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 54.08% |
| LYV250117P00050000 | 2024-04-16 3:54PM EDT | 50.00 | 0.65 | 0.30 | 1.05 | 0.00 | - | 1 | 36 | 49.56% |
| LYV250117P00055000 | 2024-04-23 3:51PM EDT | 55.00 | 0.93 | 0.80 | 0.95 | 0.00 | - | 30 | 152 | 41.76% |
| LYV250117P00057500 | 2024-02-23 4:52PM EDT | 57.50 | 1.25 | 0.35 | 2.15 | 0.00 | - | 5 | 11 | 48.94% |
| LYV250117P00060000 | 2024-04-18 11:48AM EDT | 60.00 | 1.16 | 1.20 | 1.35 | 0.00 | - | 2 | 34 | 39.28% |
| LYV250117P00062500 | 2024-03-27 12:41PM EDT | 62.50 | 1.00 | 1.45 | 1.60 | 0.00 | - | 2 | 27 | 38.11% |
| LYV250117P00065000 | 2024-04-17 2:48PM EDT | 65.00 | 1.65 | 1.75 | 1.95 | 0.00 | - | 3 | 659 | 37.38% |
| LYV250117P00067500 | 2024-04-16 9:32AM EDT | 67.50 | 2.60 | 2.15 | 2.30 | 0.00 | - | 1 | 147 | 36.32% |
| LYV250117P00070000 | 2024-03-27 3:23PM EDT | 70.00 | 1.55 | 2.55 | 2.75 | 0.00 | - | 460 | 878 | 35.55% |
| LYV250117P00072500 | 2024-04-23 3:50PM EDT | 72.50 | 3.20 | 3.00 | 3.30 | 0.00 | - | 3 | 79 | 34.96% |
| LYV250117P00075000 | 2024-04-25 11:17AM EDT | 75.00 | 3.88 | 3.60 | 3.90 | 0.00 | - | 1,075 | 1,353 | 34.27% |
| LYV250117P00077500 | 2024-03-13 3:56PM EDT | 77.50 | 2.73 | 2.85 | 3.10 | 0.00 | - | 1 | 68 | 27.39% |
| LYV250117P00080000 | 2024-04-19 1:24PM EDT | 80.00 | 5.30 | 5.00 | 5.30 | 0.00 | - | 6 | 549 | 32.75% |
| LYV250117P00082500 | 2024-04-23 11:14AM EDT | 82.50 | 5.70 | 5.80 | 6.10 | 0.00 | - | 4 | 264 | 31.91% |
| LYV250117P00085000 | 2024-04-19 1:24PM EDT | 85.00 | 7.17 | 6.30 | 7.10 | 0.00 | - | 7 | 58 | 31.46% |
| LYV250117P00087500 | 2024-02-29 3:59PM EDT | 87.50 | 6.50 | 4.10 | 4.40 | 0.00 | - | 5 | 114 | 18.23% |
| LYV250117P00090000 | 2024-04-05 3:58PM EDT | 90.00 | 5.45 | 8.90 | 9.20 | 0.00 | - | 1 | 73 | 29.91% |
| LYV250117P00092500 | 2024-04-17 3:46PM EDT | 92.50 | 9.60 | 10.10 | 10.50 | 0.00 | - | 1 | 939 | 29.47% |
| LYV250117P00095000 | 2024-04-19 3:22PM EDT | 95.00 | 11.93 | 11.40 | 11.80 | 0.00 | - | 5 | 65 | 28.68% |
| LYV250117P00097500 | 2024-04-12 1:27PM EDT | 97.50 | 8.90 | 12.90 | 13.30 | 0.00 | - | 42 | 168 | 28.20% |
| LYV250117P00100000 | 2024-04-24 12:31PM EDT | 100.00 | 15.10 | 14.40 | 14.90 | 0.00 | - | 3 | 72 | 27.71% |
| LYV250117P00105000 | 2024-03-07 4:27PM EDT | 105.00 | 12.80 | 11.10 | 11.60 | 0.00 | - | 3 | 74 | 0.00% |
| LYV250117P00110000 | 2024-03-19 1:09PM EDT | 110.00 | 14.00 | 20.00 | 23.50 | 0.00 | - | 3 | 51 | 31.03% |
| LYV250117P00115000 | 2024-04-12 2:51PM EDT | 115.00 | 18.60 | 24.70 | 28.50 | 0.00 | - | 1 | 46 | 34.56% |
| LYV250117P00120000 | 2024-01-26 12:33PM EDT | 120.00 | 31.10 | 25.60 | 27.50 | 0.00 | - | 1 | 42 | 0.00% |
| LYV250117P00125000 | 2024-01-16 1:32PM EDT | 125.00 | 35.40 | 31.10 | 33.80 | 0.00 | - | 1 | 2 | 0.00% |
| LYV250117P00130000 | 2023-12-28 12:41PM EDT | 130.00 | 36.00 | 38.60 | 43.50 | 0.00 | - | 1 | 0 | 43.59% |
| LYV250117P00135000 | 2023-07-27 2:11PM EDT | 135.00 | 38.20 | 47.50 | 52.50 | 0.00 | - | 2 | 0 | 52.75% |
| LYV250117P00140000 | 2023-07-27 2:08PM EDT | 140.00 | 42.70 | 52.50 | 57.50 | 0.00 | - | 2 | 0 | 55.34% |
© 2024 Yahoo. All rights reserved.