UK Markets close in 6 hrs 20 mins

Live Nation Entertainment, Inc. (LYV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.04+0.53 (+0.54%)
At close: 04:03PM EDT
98.48 -0.56 (-0.57%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYV220819C000600002022-08-01 12:27PM EDT60.0035.0037.2038.300.00--10.00%
LYV220819C000700002022-08-05 3:15PM EDT70.0027.2527.2027.600.00--20.00%
LYV220819C000775002022-07-13 10:05AM EDT77.508.1019.8020.100.00--690.00%
LYV220819C000800002022-08-08 9:54AM EDT80.0017.6017.1017.700.00--1260.00%
LYV220819C000825002022-08-11 12:47PM EDT82.5014.6014.8015.10-0.50-3.31%82930.00%
LYV220819C000850002022-08-11 10:01AM EDT85.0014.3012.2012.80+1.40+10.85%24070.00%
LYV220819C000875002022-08-04 1:27PM EDT87.5011.7510.0010.200.00-71920.00%
LYV220819C000900002022-08-11 9:41AM EDT90.008.747.607.90+2.25+34.67%72,4060.00%
LYV220819C000925002022-08-11 12:44PM EDT92.505.305.405.70+0.40+8.16%498230.00%
LYV220819C000950002022-08-11 10:50AM EDT95.004.263.503.70+1.56+57.78%11,4190.00%
LYV220819C001000002022-08-11 1:41PM EDT100.001.110.951.10+0.22+24.72%22289642.58%
LYV220819C001050002022-08-11 1:35PM EDT105.000.200.100.20-0.07-25.93%873249.02%
LYV220819C001100002022-08-09 2:39PM EDT110.000.060.000.150.00-92,05962.70%
LYV220819C001150002022-08-11 11:57AM EDT115.000.090.000.15+0.04+80.00%34283.59%
LYV220819C001200002022-08-11 11:57AM EDT120.000.070.000.05+0.03+75.00%35589.06%
LYV220819C001250002022-07-19 3:58PM EDT125.000.100.000.150.00--4121.09%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LYV220819P000425002022-08-11 11:34AM EDT42.500.020.000.05-0.03-60.00%2634350.00%
LYV220819P000450002022-08-03 12:28PM EDT45.000.050.000.050.00-15328.13%
LYV220819P000475002022-08-03 12:28PM EDT47.500.050.000.050.00-15307.81%
LYV220819P000500002022-08-04 11:14AM EDT50.000.050.000.050.00-122287.50%
LYV220819P000550002022-08-04 2:58PM EDT55.000.050.000.050.00--102250.00%
LYV220819P000600002022-08-05 9:47AM EDT60.000.050.000.050.00--184215.63%
LYV220819P000650002022-08-11 1:00PM EDT65.000.020.000.10+0.01+100.00%10263200.00%
LYV220819P000700002022-08-10 9:30AM EDT70.000.010.000.05-0.04-80.00%2262154.69%
LYV220819P000725002022-08-05 1:34PM EDT72.500.050.000.150.00--304161.72%
LYV220819P000750002022-08-10 11:33AM EDT75.000.060.000.15-0.13-68.42%1235146.48%
LYV220819P000775002022-08-10 11:33AM EDT77.500.100.000.150.00-1378131.25%
LYV220819P000800002022-08-11 10:41AM EDT80.000.050.000.05-0.15-75.00%836599.61%
LYV220819P000825002022-08-10 12:56PM EDT82.500.120.050.15-0.13-52.00%1469106.64%
LYV220819P000850002022-08-09 2:27PM EDT85.000.400.100.200.00-944899.02%
LYV220819P000875002022-08-10 12:56PM EDT87.500.280.150.25-0.07-20.00%1017888.67%
LYV220819P000900002022-08-11 9:59AM EDT90.000.300.300.40-0.70-70.00%186083.40%
LYV220819P000925002022-08-11 11:24AM EDT92.500.700.600.75-0.88-55.70%2174781.35%
LYV220819P000950002022-08-10 3:47PM EDT95.001.151.151.30-1.37-54.37%14430779.59%
LYV220819P001000002022-08-11 2:12PM EDT100.003.553.403.70+0.05+1.43%5913184.67%
LYV220819P001050002022-08-05 9:58AM EDT105.0010.427.607.800.00-418109.57%
LYV220819P001100002022-08-08 10:48AM EDT110.0010.8012.5012.900.00-100148.19%
LYV220819P001150002022-07-06 9:49AM EDT115.0030.6516.9017.300.00--1156.64%
LYV220819P001250002022-07-06 9:49AM EDT125.0040.3526.8027.100.00--0202.34%