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 | 51.15% |
| LYV260116C00047500 | 2023-12-15 1:27PM EDT | 47.50 | 51.39 | 47.00 | 52.00 | 0.00 | - | 5 | 5 | 65.79% |
| LYV260116C00065000 | 2024-02-26 3:33PM EDT | 65.00 | 37.55 | 48.60 | 52.90 | 0.00 | - | 1 | 2 | 98.55% |
| LYV260116C00070000 | 2024-02-13 1:01PM EDT | 70.00 | 30.60 | 43.40 | 46.50 | 0.00 | - | 1 | 174 | 86.35% |
| LYV260116C00072500 | 2023-12-14 12:27PM EDT | 72.50 | 32.65 | 30.70 | 34.00 | 0.00 | - | - | 0 | 54.59% |
| LYV260116C00075000 | 2024-02-22 11:17AM EDT | 75.00 | 32.00 | 40.00 | 43.30 | 0.00 | - | 3 | 5 | 82.13% |
| LYV260116C00077500 | 2023-12-06 4:45PM EDT | 77.50 | 21.50 | 24.50 | 29.50 | 0.00 | - | 1 | 11 | 53.19% |
| LYV260116C00080000 | 2024-03-13 1:22PM EDT | 80.00 | 36.98 | 33.40 | 35.20 | 0.00 | - | 5 | 8 | 67.71% |
| LYV260116C00082500 | 2023-10-25 11:55AM EDT | 82.50 | 18.78 | 21.00 | 24.30 | 0.00 | - | 1 | 1 | 45.97% |
| LYV260116C00085000 | 2024-03-22 3:51PM EDT | 85.00 | 35.50 | 20.60 | 24.50 | 0.00 | - | 1 | 2 | 48.88% |
| LYV260116C00087500 | 2024-04-16 1:23PM EDT | 87.50 | 23.60 | 18.80 | 21.30 | 0.00 | - | 1 | 22 | 43.91% |
| LYV260116C00090000 | 2024-04-16 9:32AM EDT | 90.00 | 21.60 | 17.00 | 20.50 | 0.00 | - | 20 | 15 | 44.32% |
| LYV260116C00092500 | 2024-04-26 10:38AM EDT | 92.50 | 17.30 | 17.70 | 18.70 | -2.70 | -13.50% | 1 | 4 | 42.44% |
| LYV260116C00095000 | 2024-04-17 3:08PM EDT | 95.00 | 19.00 | 15.00 | 17.60 | 0.00 | - | 2 | 12 | 42.01% |
| LYV260116C00097500 | 2024-04-23 12:30PM EDT | 97.50 | 17.30 | 15.70 | 16.50 | 0.00 | - | 1 | 27 | 41.50% |
| LYV260116C00100000 | 2024-04-25 1:36PM EDT | 100.00 | 14.40 | 14.80 | 15.40 | 0.00 | - | 1 | 13 | 40.90% |
| LYV260116C00105000 | 2024-04-17 12:22PM EDT | 105.00 | 15.00 | 12.90 | 13.60 | 0.00 | - | 25 | 71 | 40.31% |
| LYV260116C00110000 | 2024-04-11 11:58AM EDT | 110.00 | 18.40 | 11.10 | 12.10 | 0.00 | - | 13 | 31 | 40.02% |
| LYV260116C00115000 | 2024-04-19 2:37PM EDT | 115.00 | 10.20 | 9.70 | 10.30 | 0.00 | - | 3 | 124 | 38.76% |
| LYV260116C00120000 | 2024-03-14 2:40PM EDT | 120.00 | 16.50 | 14.20 | 15.00 | 0.00 | - | 1 | 17 | 50.47% |
| LYV260116C00125000 | 2024-04-16 2:28PM EDT | 125.00 | 8.30 | 5.00 | 7.80 | 0.00 | - | 1 | 2,263 | 37.74% |
| LYV260116C00130000 | 2024-04-17 1:41PM EDT | 130.00 | 7.70 | 4.40 | 6.90 | 0.00 | - | 1 | 10 | 37.62% |
| LYV260116C00135000 | 2024-04-15 11:45AM EDT | 135.00 | 10.20 | 5.40 | 6.00 | 0.00 | - | 10 | 13 | 37.25% |
| LYV260116C00140000 | 2024-04-24 10:44AM EDT | 140.00 | 5.01 | 4.60 | 5.30 | 0.00 | - | 75 | 77 | 37.15% |
| LYV260116C00145000 | 2024-04-18 11:47AM EDT | 145.00 | 4.70 | 4.10 | 4.60 | 0.00 | - | 1 | 5 | 36.83% |
| LYV260116C00150000 | 2024-04-22 10:31AM EDT | 150.00 | 3.80 | 2.60 | 4.00 | 0.00 | - | 1 | 38 | 36.57% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV260116P00042500 | 2024-03-12 3:28PM EDT | 42.50 | 1.20 | 0.50 | 2.40 | 0.00 | - | 100 | 1,131 | 49.51% |
| LYV260116P00050000 | 2024-04-22 1:17PM EDT | 50.00 | 1.90 | 1.35 | 2.05 | 0.00 | - | 1 | 1 | 38.67% |
| LYV260116P00055000 | 2024-02-06 11:16AM EDT | 55.00 | 3.10 | 2.10 | 2.50 | 0.00 | - | 1 | 17 | 35.88% |
| LYV260116P00060000 | 2024-04-17 1:41PM EDT | 60.00 | 3.20 | 3.10 | 3.60 | 0.00 | - | 1 | 14 | 35.52% |
| LYV260116P00065000 | 2024-04-22 3:32PM EDT | 65.00 | 4.30 | 3.90 | 4.70 | 0.00 | - | 1 | 24 | 34.33% |
| LYV260116P00070000 | 2024-04-22 3:32PM EDT | 70.00 | 5.80 | 5.40 | 5.60 | 0.00 | - | 2 | 23 | 31.98% |
| LYV260116P00072500 | 2024-04-25 11:44AM EDT | 72.50 | 6.40 | 6.10 | 6.30 | 0.00 | - | 1 | 3 | 31.39% |
| LYV260116P00075000 | 2024-04-25 12:42PM EDT | 75.00 | 7.20 | 6.70 | 7.10 | 0.00 | - | 1 | 85 | 30.92% |
| LYV260116P00077500 | 2024-04-11 3:00PM EDT | 77.50 | 5.80 | 7.50 | 7.90 | 0.00 | - | 1 | 4 | 30.29% |
| LYV260116P00080000 | 2024-04-25 3:57PM EDT | 80.00 | 9.00 | 8.40 | 8.80 | 0.00 | - | 2 | 8 | 29.77% |
| LYV260116P00082500 | 2024-04-26 9:57AM EDT | 82.50 | 9.80 | 9.30 | 9.80 | -0.20 | -2.00% | 1 | 3 | 29.33% |
| LYV260116P00085000 | 2024-04-05 11:53AM EDT | 85.00 | 7.90 | 10.30 | 10.80 | 0.00 | - | 1 | 10 | 28.75% |
| LYV260116P00087500 | 2024-04-25 11:34AM EDT | 87.50 | 12.00 | 11.30 | 11.80 | 0.00 | - | 1 | 4 | 28.03% |
| LYV260116P00090000 | 2024-04-23 12:44PM EDT | 90.00 | 12.20 | 10.50 | 13.00 | 0.00 | - | 28 | 34 | 27.59% |
| LYV260116P00092500 | 2024-04-23 10:16AM EDT | 92.50 | 13.80 | 13.40 | 14.20 | 0.00 | - | 1 | 6 | 27.01% |
| LYV260116P00095000 | 2024-04-16 3:35PM EDT | 95.00 | 14.55 | 14.60 | 15.50 | 0.00 | - | - | 1 | 26.50% |
| LYV260116P00097500 | 2024-04-24 9:55AM EDT | 97.50 | 16.50 | 15.10 | 16.80 | 0.00 | - | 1 | 4 | 25.84% |
| LYV260116P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.25 | 17.60 | 18.30 | 0.00 | - | 2 | 14 | 25.45% |
| LYV260116P00110000 | 2024-03-22 3:24PM EDT | 110.00 | 17.10 | 23.20 | 25.10 | 0.00 | - | 6 | 6 | 24.13% |
| LYV260116P00115000 | 2024-03-22 3:10PM EDT | 115.00 | 19.60 | 27.30 | 30.00 | 0.00 | - | 4 | 4 | 26.31% |
| LYV260116P00120000 | 2024-01-19 2:36PM EDT | 120.00 | 32.60 | 30.30 | 30.80 | 0.00 | - | 1 | 1 | 15.06% |
| LYV260116P00125000 | 2024-01-29 11:19AM EDT | 125.00 | 37.60 | 31.60 | 33.80 | 0.00 | - | - | 1 | 0.00% |
| LYV260116P00145000 | 2024-04-03 12:51PM EDT | 145.00 | 41.50 | 52.50 | 57.50 | 0.00 | - | 2 | 0 | 29.80% |
© 2024 Yahoo. All rights reserved.