Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV220819C00060000 | 2022-08-01 12:27PM EDT | 60.00 | 35.00 | 37.20 | 38.30 | 0.00 | - | - | 1 | 0.00% |
| LYV220819C00070000 | 2022-08-05 3:15PM EDT | 70.00 | 27.25 | 27.20 | 27.60 | 0.00 | - | - | 2 | 0.00% |
| LYV220819C00077500 | 2022-07-13 10:05AM EDT | 77.50 | 8.10 | 19.80 | 20.10 | 0.00 | - | - | 69 | 0.00% |
| LYV220819C00080000 | 2022-08-08 9:54AM EDT | 80.00 | 17.60 | 17.10 | 17.70 | 0.00 | - | - | 126 | 0.00% |
| LYV220819C00082500 | 2022-08-11 12:47PM EDT | 82.50 | 14.60 | 14.80 | 15.10 | -0.50 | -3.31% | 8 | 293 | 0.00% |
| LYV220819C00085000 | 2022-08-11 10:01AM EDT | 85.00 | 14.30 | 12.20 | 12.80 | +1.40 | +10.85% | 2 | 407 | 0.00% |
| LYV220819C00087500 | 2022-08-04 1:27PM EDT | 87.50 | 11.75 | 10.00 | 10.20 | 0.00 | - | 7 | 192 | 0.00% |
| LYV220819C00090000 | 2022-08-11 9:41AM EDT | 90.00 | 8.74 | 7.60 | 7.90 | +2.25 | +34.67% | 7 | 2,406 | 0.00% |
| LYV220819C00092500 | 2022-08-11 12:44PM EDT | 92.50 | 5.30 | 5.40 | 5.70 | +0.40 | +8.16% | 49 | 823 | 0.00% |
| LYV220819C00095000 | 2022-08-11 10:50AM EDT | 95.00 | 4.26 | 3.50 | 3.70 | +1.56 | +57.78% | 1 | 1,419 | 0.00% |
| LYV220819C00100000 | 2022-08-11 1:41PM EDT | 100.00 | 1.11 | 0.95 | 1.10 | +0.22 | +24.72% | 222 | 896 | 42.58% |
| LYV220819C00105000 | 2022-08-11 1:35PM EDT | 105.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 8 | 732 | 49.02% |
| LYV220819C00110000 | 2022-08-09 2:39PM EDT | 110.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 9 | 2,059 | 62.70% |
| LYV220819C00115000 | 2022-08-11 11:57AM EDT | 115.00 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 3 | 42 | 83.59% |
| LYV220819C00120000 | 2022-08-11 11:57AM EDT | 120.00 | 0.07 | 0.00 | 0.05 | +0.03 | +75.00% | 3 | 55 | 89.06% |
| LYV220819C00125000 | 2022-07-19 3:58PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 121.09% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV220819P00042500 | 2022-08-11 11:34AM EDT | 42.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 634 | 350.00% |
| LYV220819P00045000 | 2022-08-03 12:28PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 328.13% |
| LYV220819P00047500 | 2022-08-03 12:28PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 307.81% |
| LYV220819P00050000 | 2022-08-04 11:14AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 287.50% |
| LYV220819P00055000 | 2022-08-04 2:58PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 102 | 250.00% |
| LYV220819P00060000 | 2022-08-05 9:47AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 184 | 215.63% |
| LYV220819P00065000 | 2022-08-11 1:00PM EDT | 65.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 10 | 263 | 200.00% |
| LYV220819P00070000 | 2022-08-10 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 262 | 154.69% |
| LYV220819P00072500 | 2022-08-05 1:34PM EDT | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 304 | 161.72% |
| LYV220819P00075000 | 2022-08-10 11:33AM EDT | 75.00 | 0.06 | 0.00 | 0.15 | -0.13 | -68.42% | 1 | 235 | 146.48% |
| LYV220819P00077500 | 2022-08-10 11:33AM EDT | 77.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 378 | 131.25% |
| LYV220819P00080000 | 2022-08-11 10:41AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 8 | 365 | 99.61% |
| LYV220819P00082500 | 2022-08-10 12:56PM EDT | 82.50 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 1 | 469 | 106.64% |
| LYV220819P00085000 | 2022-08-09 2:27PM EDT | 85.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 9 | 448 | 99.02% |
| LYV220819P00087500 | 2022-08-10 12:56PM EDT | 87.50 | 0.28 | 0.15 | 0.25 | -0.07 | -20.00% | 10 | 178 | 88.67% |
| LYV220819P00090000 | 2022-08-11 9:59AM EDT | 90.00 | 0.30 | 0.30 | 0.40 | -0.70 | -70.00% | 1 | 860 | 83.40% |
| LYV220819P00092500 | 2022-08-11 11:24AM EDT | 92.50 | 0.70 | 0.60 | 0.75 | -0.88 | -55.70% | 21 | 747 | 81.35% |
| LYV220819P00095000 | 2022-08-10 3:47PM EDT | 95.00 | 1.15 | 1.15 | 1.30 | -1.37 | -54.37% | 144 | 307 | 79.59% |
| LYV220819P00100000 | 2022-08-11 2:12PM EDT | 100.00 | 3.55 | 3.40 | 3.70 | +0.05 | +1.43% | 59 | 131 | 84.67% |
| LYV220819P00105000 | 2022-08-05 9:58AM EDT | 105.00 | 10.42 | 7.60 | 7.80 | 0.00 | - | 4 | 18 | 109.57% |
| LYV220819P00110000 | 2022-08-08 10:48AM EDT | 110.00 | 10.80 | 12.50 | 12.90 | 0.00 | - | 10 | 0 | 148.19% |
| LYV220819P00115000 | 2022-07-06 9:49AM EDT | 115.00 | 30.65 | 16.90 | 17.30 | 0.00 | - | - | 1 | 156.64% |
| LYV220819P00125000 | 2022-07-06 9:49AM EDT | 125.00 | 40.35 | 26.80 | 27.10 | 0.00 | - | - | 0 | 202.34% |
© 2022 Yahoo. All rights reserved.
