Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517C00055000 | 2024-05-03 10:55AM EDT | 55.00 | 41.00 | 39.50 | 44.00 | 0.00 | - | 1 | 1 | 345.61% |
| LYV240517C00070000 | 2024-05-03 10:01AM EDT | 70.00 | 24.00 | 26.20 | 28.90 | 0.00 | - | 1 | 2 | 157.62% |
| LYV240517C00075000 | 2024-04-22 11:54AM EDT | 75.00 | 12.41 | 20.10 | 23.30 | 0.00 | - | 1,105 | 1,112 | 165.67% |
| LYV240517C00080000 | 2024-05-08 9:30AM EDT | 80.00 | 15.77 | 16.40 | 18.40 | 0.00 | - | 5 | 13 | 95.80% |
| LYV240517C00082500 | 2024-05-01 10:05AM EDT | 82.50 | 7.90 | 14.10 | 15.10 | 0.00 | - | 3 | 4 | 60.94% |
| LYV240517C00085000 | 2024-05-10 11:14AM EDT | 85.00 | 10.80 | 10.00 | 12.90 | +0.50 | +4.85% | 4 | 81 | 91.50% |
| LYV240517C00087500 | 2024-05-08 11:25AM EDT | 87.50 | 8.17 | 9.20 | 11.50 | 0.00 | - | 1 | 298 | 75.78% |
| LYV240517C00090000 | 2024-05-10 2:56PM EDT | 90.00 | 6.60 | 6.80 | 7.50 | -0.20 | -2.94% | 222 | 840 | 50.78% |
| LYV240517C00092500 | 2024-05-10 3:21PM EDT | 92.50 | 4.50 | 4.30 | 5.70 | 0.00 | - | 5 | 1,341 | 55.32% |
| LYV240517C00095000 | 2024-05-10 3:09PM EDT | 95.00 | 2.39 | 2.50 | 2.85 | -0.31 | -11.48% | 45 | 1,299 | 31.06% |
| LYV240517C00097500 | 2024-05-10 3:59PM EDT | 97.50 | 1.15 | 1.05 | 1.25 | -0.05 | -4.17% | 29 | 1,834 | 27.49% |
| LYV240517C00100000 | 2024-05-10 3:58PM EDT | 100.00 | 0.34 | 0.30 | 0.40 | -0.01 | -2.86% | 36 | 4,196 | 26.07% |
| LYV240517C00105000 | 2024-05-10 1:52PM EDT | 105.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 14 | 515 | 34.57% |
| LYV240517C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,892 | 44.53% |
| LYV240517C00115000 | 2024-05-02 3:21PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 335 | 52.34% |
| LYV240517C00120000 | 2024-05-02 2:10PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 63.67% |
| LYV240517C00125000 | 2024-04-15 2:04PM EDT | 125.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 74.22% |
| LYV240517C00130000 | 2024-04-16 9:33AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 72 | 79 | 84.38% |
| LYV240517C00135000 | 2024-04-16 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 93.75% |
| LYV240517C00140000 | 2024-04-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,853 | 102.34% |
| LYV240517C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 110.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517P00055000 | 2024-04-16 2:39PM EDT | 55.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 7 | 263.09% |
| LYV240517P00060000 | 2024-04-22 11:48AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 228.71% |
| LYV240517P00065000 | 2024-05-02 2:53PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 196.78% |
| LYV240517P00070000 | 2024-05-06 10:54AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 110.55% |
| LYV240517P00075000 | 2024-05-06 11:19AM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 1,441 | 77.34% |
| LYV240517P00080000 | 2024-05-10 3:12PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 61 | 753 | 66.02% |
| LYV240517P00082500 | 2024-05-09 1:03PM EDT | 82.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 519 | 63.48% |
| LYV240517P00085000 | 2024-05-10 10:03AM EDT | 85.00 | 0.20 | 0.05 | 0.10 | +0.12 | +150.00% | 10 | 1,082 | 50.78% |
| LYV240517P00087500 | 2024-05-09 1:01PM EDT | 87.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 379 | 47.46% |
| LYV240517P00090000 | 2024-05-10 10:02AM EDT | 90.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 2 | 1,494 | 36.91% |
| LYV240517P00092500 | 2024-05-10 12:29PM EDT | 92.50 | 0.30 | 0.15 | 0.25 | -0.02 | -6.25% | 3 | 1,925 | 30.18% |
| LYV240517P00095000 | 2024-05-10 3:24PM EDT | 95.00 | 0.65 | 0.50 | 0.65 | -0.10 | -13.33% | 56 | 650 | 27.15% |
| LYV240517P00097500 | 2024-05-10 3:55PM EDT | 97.50 | 1.52 | 1.45 | 1.60 | -0.11 | -6.75% | 2 | 266 | 25.05% |
| LYV240517P00100000 | 2024-05-10 10:21AM EDT | 100.00 | 4.90 | 3.10 | 3.40 | 0.00 | - | 1 | 890 | 26.61% |
| LYV240517P00105000 | 2024-04-26 12:33PM EDT | 105.00 | 16.17 | 7.50 | 8.60 | 0.00 | - | 50 | 327 | 55.76% |
| LYV240517P00110000 | 2024-05-03 12:45PM EDT | 110.00 | 13.40 | 11.50 | 14.00 | 0.00 | - | 20 | 0 | 88.96% |
| LYV240517P00115000 | 2024-03-27 1:55PM EDT | 115.00 | 10.00 | 22.60 | 27.00 | 0.00 | - | 9 | 9 | 240.97% |
| LYV240517P00120000 | 2024-04-23 2:16PM EDT | 120.00 | 28.50 | 22.10 | 24.20 | 0.00 | - | 1 | 0 | 84.28% |
© 2024 Yahoo. All rights reserved.